Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 79.60
+0.20 (0.25%)
At close: Jul 20, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 79.40 | 79.80 | 78.60 | 79.60 | 79.60 | 0.25% | 6,100 |
| Jul 17, 2026 | 78.80 | 79.40 | 78.80 | 79.40 | 79.40 | 0.76% | 538 |
| Jul 16, 2026 | 78.60 | 79.80 | 78.40 | 78.80 | 78.80 | 0.25% | 28,262 |
| Jul 15, 2026 | 76.80 | 78.80 | 76.00 | 78.60 | 78.60 | 2.34% | 30,965 |
| Jul 14, 2026 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 1.05% | 14,243 |
| Jul 13, 2026 | 76.00 | 76.40 | 75.60 | 76.00 | 76.00 | - | 2,454 |
| Jul 10, 2026 | 76.60 | 76.60 | 75.00 | 76.00 | 76.00 | -0.26% | 1,063 |
| Jul 9, 2026 | 75.40 | 76.40 | 75.40 | 76.20 | 76.20 | 1.06% | 7,388 |
| Jul 8, 2026 | 75.00 | 75.60 | 75.00 | 75.40 | 75.40 | - | 1,424 |
| Jul 7, 2026 | 75.40 | 75.40 | 74.00 | 75.40 | 75.40 | - | 10,941 |
| Jul 6, 2026 | 74.60 | 75.80 | 74.40 | 75.40 | 75.40 | 0.80% | 10,730 |
| Jul 3, 2026 | 75.00 | 75.00 | 74.60 | 74.80 | 74.80 | - | 2,490 |
| Jul 2, 2026 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -0.27% | 2,504 |
| Jul 1, 2026 | 75.00 | 75.00 | 74.60 | 75.00 | 75.00 | - | 2,911 |
| Jun 30, 2026 | 75.20 | 75.20 | 74.60 | 75.00 | 75.00 | 0.54% | 1,431 |
| Jun 29, 2026 | 75.00 | 75.60 | 74.60 | 74.60 | 74.60 | -1.06% | 1,536 |
| Jun 26, 2026 | 75.40 | 75.40 | 74.60 | 75.40 | 75.40 | 1.07% | 1,626 |
| Jun 25, 2026 | 75.40 | 75.60 | 74.40 | 74.60 | 74.60 | -1.06% | 1,507 |
| Jun 24, 2026 | 75.80 | 75.80 | 74.60 | 75.40 | 75.40 | -0.53% | 1,221 |
| Jun 23, 2026 | 75.80 | 75.80 | 74.80 | 75.80 | 75.80 | - | 1,588 |
| Jun 22, 2026 | 75.60 | 76.00 | 75.00 | 75.80 | 75.80 | 0.26% | 906 |
| Jun 19, 2026 | 75.80 | 76.00 | 75.20 | 75.60 | 75.60 | -0.26% | 514 |
| Jun 18, 2026 | 75.80 | 76.20 | 75.80 | 75.80 | 75.80 | 0.26% | 4,307 |
| Jun 17, 2026 | 74.60 | 75.80 | 74.60 | 75.60 | 75.60 | 0.80% | 2,250 |
| Jun 16, 2026 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | - | 611 |
| Jun 15, 2026 | 74.40 | 75.20 | 74.40 | 75.00 | 75.00 | -0.27% | 777 |
| Jun 12, 2026 | 76.00 | 76.00 | 74.20 | 75.20 | 75.20 | -0.79% | 4,040 |
| Jun 11, 2026 | 76.40 | 76.40 | 75.00 | 75.80 | 75.80 | -0.79% | 3,754 |
| Jun 10, 2026 | 76.60 | 76.80 | 75.40 | 76.40 | 76.40 | -0.26% | 1,030 |
| Jun 9, 2026 | 76.00 | 76.60 | 75.40 | 76.60 | 76.60 | 0.79% | 891 |
| Jun 8, 2026 | 75.80 | 76.20 | 75.60 | 76.00 | 76.00 | - | 1,512 |
| Jun 5, 2026 | 76.00 | 76.00 | 75.80 | 76.00 | 76.00 | - | 1,345 |
| Jun 4, 2026 | 76.80 | 76.80 | 75.80 | 76.00 | 76.00 | - | 4,279 |
| Jun 3, 2026 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -0.52% | 2,999 |
| Jun 2, 2026 | 76.40 | 76.80 | 76.20 | 76.40 | 76.40 | 0.26% | 977 |
| May 29, 2026 | 77.40 | 77.40 | 76.00 | 76.20 | 76.20 | -1.04% | 5,399 |
| May 28, 2026 | 77.40 | 77.40 | 76.20 | 77.00 | 77.00 | -1.03% | 19,075 |
| May 27, 2026 | 80.00 | 80.00 | 77.20 | 77.80 | 77.80 | 1.78% | 19,926 |
| May 26, 2026 | 81.60 | 81.80 | 81.40 | 81.80 | 76.44 | 0.49% | 14,506 |
| May 25, 2026 | 81.80 | 82.00 | 81.40 | 81.40 | 76.06 | -0.25% | 15,026 |
| May 22, 2026 | 81.40 | 81.80 | 81.20 | 81.60 | 76.25 | 0.49% | 9,878 |
| May 21, 2026 | 81.40 | 81.60 | 80.40 | 81.20 | 75.88 | - | 8,820 |
| May 20, 2026 | 81.40 | 82.00 | 81.20 | 81.20 | 75.88 | - | 3,752 |
| May 19, 2026 | 81.80 | 82.20 | 80.60 | 81.20 | 75.88 | -0.73% | 8,987 |
| May 18, 2026 | 81.00 | 81.80 | 80.00 | 81.80 | 76.44 | 2.25% | 70,631 |
| May 15, 2026 | 82.20 | 82.20 | 80.00 | 80.00 | 74.76 | -3.38% | 139,053 |
| May 14, 2026 | 82.40 | 83.00 | 82.20 | 82.80 | 77.37 | 0.49% | 7,062 |
| May 13, 2026 | 82.60 | 83.00 | 82.20 | 82.40 | 77.00 | -0.24% | 5,263 |
| May 12, 2026 | 83.20 | 83.20 | 82.20 | 82.60 | 77.19 | -0.72% | 1,978 |
| May 11, 2026 | 81.80 | 83.40 | 81.80 | 83.20 | 77.75 | 0.97% | 4,477 |