Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 7.06
+0.34 (5.06%)
At close: Mar 17, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.70 | 7.08 | 6.70 | 7.06 | 7.06 | 5.06% | 375 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -2.33% | 194 |
| Mar 13, 2026 | 6.88 | 6.88 | 6.76 | 6.88 | 6.88 | - | 287 |
| Mar 12, 2026 | 6.84 | 6.88 | 6.70 | 6.88 | 6.88 | - | 198 |
| Mar 11, 2026 | 6.80 | 6.88 | 6.70 | 6.88 | 6.88 | 1.18% | 1,026 |
| Mar 10, 2026 | 6.80 | 6.88 | 6.80 | 6.80 | 6.80 | - | 846 |
| Mar 9, 2026 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | -0.29% | 384 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | -2.29% | 2,330 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.69% | 1,270 |
| Mar 4, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | 2.60% | 2,785 |
| Mar 3, 2026 | 6.96 | 6.96 | 6.70 | 6.92 | 6.92 | -0.86% | 4,582 |
| Mar 2, 2026 | 7.20 | 7.20 | 6.90 | 6.98 | 6.98 | -7.18% | 7,747 |
| Feb 27, 2026 | 7.90 | 7.90 | 7.30 | 7.52 | 7.52 | -5.05% | 11,795 |
| Feb 26, 2026 | 7.90 | 8.16 | 7.90 | 7.92 | 7.92 | 0.25% | 1,684 |
| 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 |