Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 7.90
-0.10 (-1.25%)
At close: Feb 25, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.96 | 8.00 | 7.86 | 7.90 | 7.90 | -1.25% | 6,628 |
| Feb 24, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | 0.25% | 623 |
| Feb 23, 2026 | 7.96 | 8.16 | 7.96 | 7.98 | 7.98 | - | 462 |
| Feb 20, 2026 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 1,283 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | -1.96% | 1,552 |
| Feb 18, 2026 | 8.12 | 8.20 | 7.80 | 8.16 | 8.16 | -1.92% | 4,506 |
| Feb 17, 2026 | 8.14 | 8.32 | 8.10 | 8.32 | 8.32 | - | 4,693 |
| Feb 16, 2026 | 8.20 | 8.32 | 8.14 | 8.32 | 8.32 | -0.24% | 475 |
| Feb 13, 2026 | 8.36 | 8.36 | 8.20 | 8.34 | 8.34 | 1.71% | 810 |
| Feb 12, 2026 | 8.20 | 8.36 | 8.20 | 8.20 | 8.20 | -2.15% | 1,678 |
| Feb 11, 2026 | 8.44 | 8.44 | 8.30 | 8.38 | 8.38 | -0.71% | 154 |
| Feb 10, 2026 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 2.68% | 137 |
| Feb 9, 2026 | 8.22 | 8.44 | 8.20 | 8.22 | 8.22 | -3.07% | 1,023 |
| Feb 6, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | 2.17% | 718 |
| Feb 5, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | 1.22% | 1,205 |
| Feb 4, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -0.49% | 1,497 |
| Feb 3, 2026 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | -1.44% | 841 |
| Feb 2, 2026 | 8.38 | 8.48 | 8.36 | 8.36 | 8.36 | -1.42% | 3 |
| 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 |