Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 81.80
+1.80 (2.25%)
At close: May 18, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 81.00 | 81.80 | 80.00 | 81.80 | 81.80 | 2.25% | 70,631 |
| May 15, 2026 | 82.20 | 82.20 | 80.00 | 80.00 | 80.00 | -3.38% | 139,053 |
| May 14, 2026 | 82.40 | 83.00 | 82.20 | 82.80 | 82.80 | 0.49% | 6,908 |
| May 13, 2026 | 82.60 | 83.00 | 82.20 | 82.40 | 82.40 | -0.24% | 5,230 |
| May 12, 2026 | 83.20 | 83.20 | 82.20 | 82.60 | 82.60 | -0.72% | 1,978 |
| May 11, 2026 | 81.80 | 83.40 | 81.80 | 83.20 | 83.20 | 0.97% | 4,477 |
| May 8, 2026 | 82.20 | 83.00 | 81.40 | 82.40 | 82.40 | 0.49% | 6,038 |
| May 7, 2026 | 82.00 | 82.20 | 81.60 | 82.00 | 82.00 | - | 3,608 |
| May 6, 2026 | 80.80 | 82.00 | 80.80 | 82.00 | 82.00 | 0.24% | 2,629 |
| May 5, 2026 | 81.00 | 82.00 | 80.20 | 81.80 | 81.80 | 0.25% | 1,879 |
| May 4, 2026 | 81.80 | 82.00 | 81.00 | 81.60 | 81.60 | -0.24% | 1,782 |
| Apr 30, 2026 | 82.00 | 82.00 | 81.20 | 81.80 | 81.80 | 0.25% | 2,918 |
| Apr 29, 2026 | 80.40 | 82.00 | 80.40 | 81.60 | 81.60 | 1.49% | 729 |
| Apr 28, 2026 | 82.20 | 82.20 | 80.40 | 80.40 | 80.40 | -2.19% | 3,871 |
| Apr 27, 2026 | 82.40 | 82.40 | 80.00 | 82.20 | 82.20 | -0.24% | 13,950 |
| Apr 24, 2026 | 82.20 | 82.60 | 81.80 | 82.40 | 82.40 | 0.49% | 3,181 |
| Apr 23, 2026 | 81.80 | 82.20 | 81.80 | 82.00 | 82.00 | 0.49% | 691 |
| Apr 22, 2026 | 80.60 | 81.80 | 80.60 | 81.60 | 81.60 | 1.24% | 767 |
| Apr 21, 2026 | 81.00 | 81.20 | 80.00 | 80.60 | 80.60 | -0.49% | 6,621 |
| Apr 20, 2026 | 82.00 | 82.00 | 80.20 | 81.00 | 81.00 | -1.22% | 6,506 |
| Apr 17, 2026 | 82.40 | 82.40 | 81.40 | 82.00 | 82.00 | -0.24% | 4,833 |
| Apr 16, 2026 | 82.00 | 82.40 | 81.60 | 82.20 | 82.20 | 0.24% | 9,157 |
| Apr 15, 2026 | 81.60 | 82.40 | 81.00 | 82.00 | 82.00 | 0.99% | 12,144 |
| Apr 14, 2026 | 81.00 | 81.80 | 81.00 | 81.20 | 81.20 | 1.50% | 4,769 |
| Apr 9, 2026 | 80.80 | 80.80 | 79.80 | 80.00 | 80.00 | - | 1,267 |
| Apr 8, 2026 | 80.00 | 80.40 | 79.80 | 80.00 | 80.00 | 0.50% | 27,932 |
| Apr 7, 2026 | 79.80 | 80.00 | 79.00 | 79.60 | 79.60 | -0.50% | 10,747 |
| Apr 6, 2026 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | - | 3,633 |
| Apr 3, 2026 | 80.20 | 80.20 | 79.60 | 80.00 | 80.00 | -0.25% | 4,772 |
| Apr 2, 2026 | 79.80 | 80.60 | 79.60 | 80.20 | 80.20 | 0.50% | 1,166 |
| Apr 1, 2026 | 79.80 | 81.00 | 79.80 | 79.80 | 79.80 | 1.01% | 3,045 |
| Mar 31, 2026 | 79.00 | 79.40 | 79.00 | 79.00 | 79.00 | -0.25% | 1,533 |
| Mar 30, 2026 | 79.20 | 79.80 | 78.20 | 79.20 | 79.20 | 0.25% | 3,939 |
| Mar 27, 2026 | 79.60 | 80.00 | 78.80 | 79.00 | 79.00 | -1.25% | 3,058 |
| Mar 26, 2026 | 81.80 | 81.80 | 78.00 | 80.00 | 80.00 | -2.44% | 27,386 |
| Mar 25, 2026 | 81.20 | 82.60 | 81.20 | 82.00 | 82.00 | -0.24% | 558 |
| Mar 24, 2026 | 80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 0.24% | 5,967 |
| Mar 23, 2026 | 81.00 | 82.00 | 79.80 | 82.00 | 82.00 | 0.49% | 3,768 |
| Mar 20, 2026 | 82.00 | 82.40 | 81.60 | 81.60 | 81.60 | -0.49% | 515 |
| Mar 19, 2026 | 82.00 | 82.20 | 81.00 | 82.00 | 82.00 | -0.24% | 3,526 |
| Mar 18, 2026 | 82.40 | 82.60 | 82.00 | 82.20 | 82.20 | - | 578 |
| Mar 17, 2026 | 82.20 | 82.40 | 82.20 | 82.20 | 82.20 | 0.24% | 926 |
| Mar 16, 2026 | 82.20 | 82.20 | 81.60 | 82.00 | 82.00 | -0.24% | 726 |
| Mar 13, 2026 | 82.00 | 82.20 | 81.40 | 82.20 | 82.20 | 0.24% | 2,694 |
| Mar 12, 2026 | 82.40 | 82.40 | 81.00 | 82.00 | 82.00 | -0.49% | 3,238 |
| Mar 11, 2026 | 81.60 | 82.40 | 81.00 | 82.40 | 82.40 | 0.98% | 2,092 |
| Mar 10, 2026 | 81.20 | 82.00 | 81.20 | 81.60 | 81.60 | 0.74% | 1,463 |
| Mar 9, 2026 | 81.80 | 81.80 | 79.60 | 81.00 | 81.00 | -1.22% | 5,326 |
| Mar 6, 2026 | 82.60 | 82.60 | 81.20 | 82.00 | 82.00 | -0.73% | 813 |
| Mar 5, 2026 | 82.00 | 82.80 | 81.00 | 82.60 | 82.60 | 1.23% | 1,900 |