Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 10.50
0.00 (0.00%)
At close: Aug 22, 2025
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 10.05 | 10.60 | 10.00 | 10.10 | 10.10 | -3.81% | 1,385 |
| Aug 22, 2025 | 9.76 | 10.50 | 9.76 | 10.50 | 10.50 | - | 4,882 |
| Aug 21, 2025 | 10.40 | 10.50 | 9.60 | 10.50 | 10.50 | 2.94% | 8,405 |
| Aug 20, 2025 | 10.30 | 10.95 | 10.10 | 10.20 | 10.20 | 0.99% | 5,991 |
| Aug 19, 2025 | 9.14 | 10.10 | 9.14 | 10.10 | 10.10 | 6.32% | 6,098 |
| Aug 18, 2025 | 9.14 | 9.58 | 9.14 | 9.50 | 9.50 | -0.63% | 961 |
| Aug 14, 2025 | 9.24 | 9.66 | 9.12 | 9.56 | 9.56 | 3.46% | 1,952 |
| Aug 13, 2025 | 9.04 | 9.24 | 9.02 | 9.24 | 9.24 | 0.65% | 2,212 |
| Aug 12, 2025 | 9.14 | 9.18 | 9.02 | 9.18 | 9.18 | 0.88% | 2,673 |
| Aug 11, 2025 | 9.12 | 9.12 | 9.06 | 9.10 | 9.10 | -0.44% | 591 |
| Aug 8, 2025 | 9.14 | 9.16 | 9.02 | 9.14 | 9.14 | - | 811 |
| Aug 7, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | - | 1,797 |
| Aug 6, 2025 | 9.14 | 9.14 | 9.02 | 9.14 | 9.14 | - | 581 |
| Aug 5, 2025 | 9.00 | 9.16 | 9.00 | 9.14 | 9.14 | 0.44% | 311 |
| Aug 4, 2025 | 9.00 | 9.10 | 8.96 | 9.10 | 9.10 | - | 3,130 |
| Aug 1, 2025 | 9.00 | 9.10 | 8.92 | 9.10 | 9.10 | -0.87% | 1,717 |
| Jul 31, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 1.77% | 1,123 |
| Jul 30, 2025 | 9.16 | 9.16 | 9.00 | 9.02 | 9.02 | -1.96% | 451 |
| Jul 29, 2025 | 9.02 | 9.20 | 8.96 | 9.20 | 9.20 | 2.22% | 1,095 |
| Jul 28, 2025 | 9.10 | 9.36 | 9.00 | 9.00 | 9.00 | -3.85% | 2,293 |
| Jul 25, 2025 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 0.21% | 270 |
| Jul 24, 2025 | 9.14 | 9.36 | 9.14 | 9.34 | 9.34 | 2.19% | 125 |
| Jul 23, 2025 | 9.22 | 9.48 | 9.14 | 9.14 | 9.14 | -5.38% | 1,341 |
| Jul 22, 2025 | 9.30 | 9.66 | 9.20 | 9.66 | 9.66 | 4.32% | 1,886 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.26 | 9.26 | 9.26 | -2.53% | 1,947 |
| Jul 18, 2025 | 9.50 | 9.80 | 9.24 | 9.50 | 9.50 | - | 749 |
| Jul 17, 2025 | 9.54 | 9.80 | 9.22 | 9.50 | 9.50 | -0.42% | 1,993 |
| Jul 16, 2025 | 9.14 | 9.74 | 9.10 | 9.54 | 9.54 | 4.38% | 10,007 |
| Jul 15, 2025 | 8.82 | 9.16 | 8.82 | 9.14 | 9.14 | 1.56% | 476 |
| Jul 14, 2025 | 9.18 | 9.18 | 8.84 | 9.00 | 9.00 | - | 82 |
| Jul 11, 2025 | 8.94 | 9.00 | 8.82 | 9.00 | 9.00 | 0.90% | 2,363 |
| Jul 10, 2025 | 8.86 | 8.92 | 8.84 | 8.92 | 8.92 | 1.36% | 1,962 |
| Jul 9, 2025 | 8.62 | 8.86 | 8.62 | 8.80 | 8.80 | 0.92% | 897 |
| Jul 8, 2025 | 8.70 | 8.88 | 8.60 | 8.72 | 8.72 | -1.80% | 2,355 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.70 | 8.88 | 8.88 | - | 511 |
| Jul 4, 2025 | 8.74 | 8.88 | 8.74 | 8.88 | 8.88 | 0.91% | 1,242 |
| Jul 3, 2025 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | -0.45% | 1,509 |
| Jul 2, 2025 | 8.96 | 8.98 | 8.84 | 8.84 | 8.84 | -1.56% | 1,478 |
| Jul 1, 2025 | 8.98 | 8.98 | 8.84 | 8.98 | 8.98 | 1.81% | 5,810 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.80 | 8.82 | 8.82 | -2.00% | 2,446 |
| Jun 27, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 1.81% | 216 |
| Jun 26, 2025 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | 1.61% | 552 |
| Jun 25, 2025 | 9.08 | 9.14 | 8.70 | 8.70 | 8.70 | -2.25% | 2,535 |
| Jun 24, 2025 | 9.08 | 9.08 | 8.90 | 8.90 | 8.90 | -2.20% | 49 |
| Jun 23, 2025 | 9.02 | 9.14 | 9.02 | 9.10 | 9.10 | -0.66% | 853 |
| Jun 20, 2025 | 9.14 | 9.16 | 9.02 | 9.16 | 9.16 | 1.78% | 1,212 |
| Jun 19, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.22% | 1,060 |
| Jun 18, 2025 | 9.28 | 9.28 | 9.02 | 9.02 | 9.02 | 0.22% | 98 |
| Jun 17, 2025 | 9.20 | 9.28 | 9.00 | 9.00 | 9.00 | -1.10% | 1,619 |
| Jun 16, 2025 | 9.28 | 9.30 | 9.10 | 9.10 | 9.10 | -1.94% | 1,722 |