Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 9.20
+0.20 (2.22%)
At close: Jul 29, 2025
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 9.12 | 9.30 | 9.12 | 9.28 | 9.28 | -0.22% | 389 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 300 |
| Jun 11, 2025 | 9.44 | 9.44 | 9.10 | 9.30 | 9.30 | -1.90% | 1,540 |
| Jun 10, 2025 | 9.40 | 9.50 | 9.08 | 9.48 | 9.48 | 1.28% | 1,772 |
| Jun 6, 2025 | 9.40 | 9.40 | 9.08 | 9.36 | 9.36 | -3.31% | 2,285 |
| Jun 5, 2025 | 9.74 | 9.74 | 9.00 | 9.68 | 9.68 | 0.21% | 1,145 |
| Jun 4, 2025 | 9.74 | 9.96 | 9.00 | 9.66 | 9.66 | -0.82% | 2,212 |
| Jun 3, 2025 | 9.74 | 9.78 | 9.20 | 9.74 | 9.74 | -4.51% | 2,783 |
| Jun 2, 2025 | 9.66 | 10.40 | 9.60 | 10.20 | 10.20 | 5.59% | 11,435 |
| May 30, 2025 | 9.92 | 9.98 | 9.60 | 9.66 | 9.66 | -1.23% | 2,630 |
| May 29, 2025 | 10.00 | 10.00 | 9.62 | 9.78 | 9.78 | -3.17% | 1,931 |
| May 28, 2025 | 10.15 | 10.20 | 9.58 | 10.10 | 10.10 | 1.20% | 3,116 |
| May 27, 2025 | 10.25 | 10.25 | 9.70 | 9.98 | 9.98 | -2.16% | 5,552 |
| May 26, 2025 | 10.20 | 10.40 | 9.66 | 10.20 | 10.20 | 3.45% | 2,781 |
| May 23, 2025 | 9.58 | 10.80 | 9.50 | 9.86 | 9.86 | 0.61% | 1,917 |
| May 22, 2025 | 9.60 | 9.80 | 9.28 | 9.80 | 9.80 | 2.08% | 6,762 |