Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 8.24
-0.06 (-0.72%)
At close: Jan 28, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.28 | 8.48 | 8.28 | 8.48 | 8.48 | - | 236 |
| Jan 29, 2026 | 8.52 | 8.52 | 8.26 | 8.48 | 8.48 | 2.91% | 2,153 |
| Jan 28, 2026 | 8.30 | 8.48 | 8.24 | 8.24 | 8.24 | -0.72% | 1,594 |
| Jan 27, 2026 | 8.24 | 8.40 | 8.22 | 8.30 | 8.30 | 0.73% | 1,004 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.24 | 8.24 | 8.24 | -0.72% | 564 |
| Jan 23, 2026 | 8.52 | 8.52 | 8.30 | 8.30 | 8.30 | - | 411 |
| Jan 22, 2026 | 8.30 | 8.52 | 8.30 | 8.30 | 8.30 | -2.58% | 986 |
| Jan 21, 2026 | 8.30 | 8.60 | 8.30 | 8.52 | 8.52 | 2.65% | 346 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -3.49% | 696 |
| Jan 19, 2026 | 8.48 | 8.60 | 8.40 | 8.60 | 8.60 | 1.42% | 1,826 |
| Jan 16, 2026 | 8.40 | 8.48 | 8.36 | 8.48 | 8.48 | - | 920 |
| Jan 15, 2026 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | -0.24% | 801 |
| Jan 14, 2026 | 8.48 | 8.50 | 8.26 | 8.50 | 8.50 | 2.91% | 589 |
| Jan 13, 2026 | 8.26 | 8.50 | 8.26 | 8.26 | 8.26 | - | 1,016 |
| Jan 12, 2026 | 8.30 | 8.48 | 8.26 | 8.26 | 8.26 | -2.59% | 1,000 |
| Jan 9, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | 2.42% | 602 |
| Jan 8, 2026 | 8.22 | 8.50 | 8.22 | 8.28 | 8.28 | 0.98% | 1,750 |
| Jan 5, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 437 |
| Dec 30, 2025 | 8.10 | 8.12 | 8.04 | 8.12 | 8.12 | 0.50% | 806 |
| Dec 29, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 8.08 | -0.49% | 629 |
| Dec 23, 2025 | 8.12 | 8.12 | 8.10 | 8.12 | 8.12 | - | 1,600 |
| Dec 22, 2025 | 8.10 | 8.12 | 8.08 | 8.12 | 8.12 | 0.25% | 192 |
| Dec 19, 2025 | 8.06 | 8.12 | 8.04 | 8.10 | 8.10 | - | 2,921 |
| Dec 18, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -0.25% | 6,003 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -1.46% | 939 |
| Dec 16, 2025 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | -1.67% | 902 |
| Dec 15, 2025 | 8.26 | 8.38 | 8.20 | 8.38 | 8.38 | 1.45% | 495 |
| Dec 12, 2025 | 8.20 | 8.26 | 8.10 | 8.26 | 8.26 | 1.98% | 3,610 |
| Dec 11, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -0.49% | 3,099 |
| Dec 10, 2025 | 8.38 | 8.40 | 8.12 | 8.14 | 8.14 | -2.86% | 1,213 |
| Dec 9, 2025 | 8.20 | 8.38 | 8.06 | 8.38 | 8.38 | - | 166 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.00 | 8.38 | 8.38 | 4.75% | 837 |
| Dec 5, 2025 | 8.50 | 8.52 | 8.00 | 8.00 | 8.00 | -5.66% | 3,176 |
| Dec 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 460 |
| Dec 3, 2025 | 8.10 | 8.52 | 8.10 | 8.48 | 8.48 | 3.41% | 2,043 |
| Dec 2, 2025 | 8.10 | 8.28 | 8.10 | 8.20 | 8.20 | -1.20% | 1,808 |
| Nov 28, 2025 | 8.08 | 8.34 | 8.08 | 8.30 | 8.30 | -0.48% | 1,604 |
| Nov 27, 2025 | 8.44 | 8.44 | 8.08 | 8.34 | 8.34 | -1.18% | 225 |
| Nov 26, 2025 | 8.44 | 8.44 | 8.36 | 8.44 | 8.44 | - | 1,162 |
| Nov 25, 2025 | 8.06 | 8.44 | 8.02 | 8.44 | 8.44 | -1.40% | 635 |
| Nov 24, 2025 | 8.00 | 8.56 | 8.00 | 8.56 | 8.56 | 7.00% | 1,745 |
| Nov 21, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -5.88% | 3,711 |
| Nov 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 189 |
| Nov 19, 2025 | 8.52 | 8.58 | 8.40 | 8.50 | 8.50 | -0.93% | 1,515 |
| Nov 18, 2025 | 8.52 | 8.58 | 8.50 | 8.58 | 8.58 | -0.23% | 1,006 |
| Nov 17, 2025 | 8.54 | 8.60 | 8.50 | 8.60 | 8.60 | - | 4,118 |
| Nov 14, 2025 | 8.60 | 8.66 | 8.58 | 8.60 | 8.60 | - | 1,603 |
| Nov 13, 2025 | 8.74 | 8.74 | 8.54 | 8.60 | 8.60 | -1.60% | 1,097 |
| Nov 12, 2025 | 8.56 | 8.74 | 8.54 | 8.74 | 8.74 | -0.23% | 1,152 |
| Nov 11, 2025 | 8.62 | 8.80 | 8.54 | 8.76 | 8.76 | -1.13% | 2,309 |