Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 75.00
-0.20 (-0.27%)
At close: Nov 3, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 75.40 | 75.40 | 74.20 | 75.00 | 75.00 | -0.27% | 1,579 |
| Nov 2, 2026 | 75.80 | 76.00 | 74.20 | 75.20 | 75.20 | -0.53% | 6,537 |
| Oct 30, 2026 | 76.00 | 76.00 | 75.20 | 75.60 | 75.60 | -0.26% | 372 |
| Oct 29, 2026 | 75.60 | 76.00 | 74.80 | 75.80 | 75.80 | 0.26% | 2,754 |
| Oct 28, 2026 | 74.60 | 76.00 | 74.40 | 75.60 | 75.60 | 1.61% | 5,585 |
| Oct 27, 2026 | 74.20 | 74.80 | 72.80 | 74.40 | 74.40 | 0.27% | 3,012 |
| Oct 26, 2026 | 74.20 | 74.80 | 74.00 | 74.20 | 74.20 | -1.07% | 134 |
| Oct 23, 2026 | 75.00 | 75.00 | 74.20 | 75.00 | 75.00 | - | 275 |
| Oct 22, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 484 |
| Oct 21, 2026 | 74.80 | 75.60 | 74.00 | 75.00 | 75.00 | 0.27% | 2,173 |
| Oct 20, 2026 | 75.60 | 75.80 | 74.80 | 74.80 | 74.80 | -0.27% | 624 |
| Oct 19, 2026 | 75.00 | 75.20 | 74.00 | 75.00 | 75.00 | -0.53% | 947 |
| Oct 16, 2026 | 75.60 | 75.60 | 74.40 | 75.40 | 75.40 | 0.27% | 879 |
| Oct 15, 2026 | 75.00 | 76.00 | 74.00 | 75.20 | 75.20 | 0.53% | 2,537 |
| Oct 14, 2026 | 74.80 | 75.80 | 74.60 | 74.80 | 74.80 | -1.32% | 674 |
| Oct 13, 2026 | 75.80 | 75.80 | 74.80 | 75.80 | 75.80 | - | 298 |
| Oct 12, 2026 | 75.60 | 75.80 | 74.40 | 75.80 | 75.80 | 0.80% | 256 |
| Oct 9, 2026 | 74.40 | 75.60 | 74.40 | 75.20 | 75.20 | 0.53% | 777 |
| Oct 8, 2026 | 75.60 | 75.60 | 74.80 | 74.80 | 74.80 | -1.06% | 1,564 |
| Oct 7, 2026 | 75.00 | 75.60 | 74.20 | 75.60 | 75.60 | 0.80% | 361 |
| Oct 6, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.79% | 928 |
| Oct 5, 2026 | 75.20 | 75.80 | 75.20 | 75.60 | 75.60 | 0.53% | 636 |
| Oct 2, 2026 | 73.80 | 76.00 | 73.40 | 75.20 | 75.20 | 2.45% | 1,436 |
| Oct 1, 2026 | 72.20 | 73.80 | 72.20 | 73.40 | 73.40 | 1.10% | 1,308 |
| Sep 30, 2026 | 72.40 | 72.60 | 71.40 | 72.60 | 72.60 | 0.83% | 435 |
| Sep 29, 2026 | 73.20 | 73.20 | 71.00 | 72.00 | 72.00 | -0.83% | 2,441 |
| Sep 28, 2026 | 74.20 | 74.20 | 72.00 | 72.60 | 72.60 | -2.16% | 2,271 |
| Sep 25, 2026 | 74.40 | 74.60 | 72.20 | 74.20 | 74.20 | 1.64% | 236 |
| Sep 24, 2026 | 74.60 | 74.60 | 73.00 | 73.00 | 73.00 | -0.82% | 1,439 |
| Sep 23, 2026 | 75.20 | 75.60 | 73.20 | 73.60 | 73.60 | -1.34% | 1,215 |
| Sep 22, 2026 | 75.40 | 75.40 | 74.00 | 74.60 | 74.60 | 0.54% | 281 |
| Sep 21, 2026 | 74.20 | 75.80 | 74.20 | 74.20 | 74.20 | -2.11% | 137 |
| Sep 18, 2026 | 75.60 | 76.00 | 73.80 | 75.80 | 75.80 | 0.26% | 1,215 |
| Sep 17, 2026 | 74.20 | 75.60 | 74.00 | 75.60 | 75.60 | 0.80% | 1,144 |
| Sep 16, 2026 | 74.40 | 75.40 | 74.00 | 75.00 | 75.00 | -0.79% | 2,690 |
| Sep 15, 2026 | 76.00 | 76.00 | 74.00 | 75.60 | 75.60 | -0.26% | 3,169 |
| Sep 14, 2026 | 75.20 | 76.20 | 74.60 | 75.80 | 75.80 | - | 1,135 |
| Sep 11, 2026 | 75.00 | 75.80 | 74.60 | 75.80 | 75.80 | -0.26% | 618 |
| Sep 10, 2026 | 76.40 | 76.40 | 75.20 | 76.00 | 76.00 | 0.53% | 504 |
| Sep 9, 2026 | 76.40 | 76.40 | 74.20 | 75.60 | 75.60 | -0.79% | 3,819 |
| Sep 8, 2026 | 76.80 | 76.80 | 75.20 | 76.20 | 76.20 | -0.52% | 245 |
| Sep 7, 2026 | 76.00 | 77.00 | 75.40 | 76.60 | 76.60 | 0.26% | 3,778 |
| Sep 4, 2026 | 76.20 | 76.40 | 75.40 | 76.40 | 76.40 | 0.53% | 328 |
| Sep 3, 2026 | 75.80 | 76.00 | 75.60 | 76.00 | 76.00 | - | 677 |
| Sep 2, 2026 | 75.80 | 76.00 | 75.60 | 76.00 | 76.00 | - | 1,208 |
| Sep 1, 2026 | 75.60 | 76.00 | 75.00 | 76.00 | 76.00 | 0.53% | 1,844 |
| Aug 31, 2026 | 76.20 | 76.40 | 75.40 | 75.60 | 75.60 | -0.79% | 3,662 |
| Aug 28, 2026 | 77.00 | 77.00 | 76.20 | 76.20 | 76.20 | -1.55% | 1,043 |
| Aug 27, 2026 | 76.40 | 77.40 | 76.40 | 77.40 | 77.40 | 0.26% | 3,356 |
| Aug 26, 2026 | 76.20 | 77.20 | 76.20 | 77.20 | 77.20 | 1.05% | 3,733 |