Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 74.60
+0.40 (0.54%)
At close: Sep 22, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 76.40 | 76.40 | 76.00 | 76.40 | 76.40 | - | 1,390 |
| Aug 24, 2026 | 76.20 | 77.20 | 76.00 | 76.40 | 76.40 | - | 4,372 |
| Aug 21, 2026 | 76.60 | 76.60 | 76.20 | 76.40 | 76.40 | -0.52% | 1,544 |
| Aug 20, 2026 | 77.00 | 77.20 | 76.20 | 76.80 | 76.80 | -0.26% | 1,042 |
| Aug 19, 2026 | 77.20 | 77.20 | 76.20 | 77.00 | 77.00 | -0.26% | 1,477 |
| Aug 18, 2026 | 76.80 | 77.40 | 76.20 | 77.20 | 77.20 | -0.26% | 2,259 |
| Aug 17, 2026 | 76.80 | 77.40 | 76.80 | 77.40 | 77.40 | 0.52% | 984 |
| Aug 14, 2026 | 78.00 | 78.00 | 75.80 | 77.00 | 77.00 | -1.28% | 4,969 |
| Aug 13, 2026 | 78.60 | 78.60 | 77.60 | 78.00 | 78.00 | -0.76% | 433 |
| Aug 12, 2026 | 77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 0.26% | 474 |
| Aug 11, 2026 | 78.60 | 78.60 | 77.20 | 78.40 | 78.40 | -0.25% | 349 |
| Aug 10, 2026 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | 0.77% | 735 |
| Aug 7, 2026 | 78.20 | 78.40 | 77.20 | 78.00 | 78.00 | -0.26% | 325 |
| Aug 6, 2026 | 78.20 | 78.20 | 77.00 | 78.20 | 78.20 | - | 1,358 |
| Aug 5, 2026 | 77.40 | 78.40 | 77.40 | 78.20 | 78.20 | 0.26% | 774 |
| Aug 4, 2026 | 77.80 | 78.80 | 77.40 | 78.00 | 78.00 | - | 844 |
| Aug 3, 2026 | 78.60 | 79.00 | 77.80 | 78.00 | 78.00 | -0.26% | 1,374 |
| Jul 31, 2026 | 78.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.76% | 963 |
| Jul 30, 2026 | 79.00 | 79.00 | 78.00 | 78.80 | 78.80 | -0.76% | 5,419 |
| Jul 29, 2026 | 78.80 | 79.60 | 78.60 | 79.40 | 79.40 | 1.02% | 3,482 |
| Jul 28, 2026 | 78.20 | 79.00 | 77.40 | 78.60 | 78.60 | 0.51% | 4,736 |
| Jul 27, 2026 | 78.00 | 79.00 | 78.00 | 78.20 | 78.20 | 0.26% | 1,234 |
| Jul 24, 2026 | 78.80 | 79.00 | 78.00 | 78.00 | 78.00 | -1.02% | 1,422 |
| Jul 23, 2026 | 79.00 | 79.00 | 78.00 | 78.80 | 78.80 | -0.25% | 1,647 |
| Jul 22, 2026 | 79.60 | 79.60 | 78.20 | 79.00 | 79.00 | 0.51% | 525 |
| Jul 21, 2026 | 79.80 | 79.80 | 78.40 | 78.60 | 78.60 | -1.26% | 858 |
| 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 |