Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 8.38
+0.12 (1.45%)
At close: Dec 15, 2025
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 8.86 | 8.86 | 8.80 | 8.86 | 8.86 | 0.68% | 548 |
| Nov 7, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 2.33% | 245 |
| Nov 6, 2025 | 8.66 | 8.88 | 8.60 | 8.60 | 8.60 | -0.69% | 7,245 |
| Nov 5, 2025 | 8.66 | 8.88 | 8.62 | 8.66 | 8.66 | -0.46% | 576 |
| Nov 4, 2025 | 8.66 | 8.88 | 8.66 | 8.70 | 8.70 | -2.03% | 2,232 |
| Nov 3, 2025 | 8.66 | 8.88 | 8.66 | 8.88 | 8.88 | -0.22% | 792 |
| Oct 31, 2025 | 8.88 | 8.90 | 8.66 | 8.90 | 8.90 | 1.14% | 970 |
| Oct 30, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 2,037 |
| Oct 29, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | - | 448 |
| Oct 28, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | - | 283 |
| Oct 27, 2025 | 8.72 | 8.88 | 8.60 | 8.88 | 8.88 | - | 10,555 |
| Oct 24, 2025 | 8.74 | 8.90 | 8.74 | 8.88 | 8.88 | 1.60% | 260 |
| Oct 23, 2025 | 8.74 | 8.90 | 8.74 | 8.74 | 8.74 | - | 1,031 |
| Oct 22, 2025 | 8.90 | 8.90 | 8.60 | 8.74 | 8.74 | - | 350 |
| Oct 21, 2025 | 8.74 | 8.90 | 8.74 | 8.74 | 8.74 | - | 219 |
| Oct 20, 2025 | 8.72 | 8.74 | 8.56 | 8.74 | 8.74 | - | 451 |
| Oct 17, 2025 | 8.86 | 8.94 | 8.74 | 8.74 | 8.74 | -2.24% | 3,919 |
| Oct 16, 2025 | 9.06 | 9.06 | 8.90 | 8.94 | 8.94 | 0.45% | 219 |
| Oct 15, 2025 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | 0.23% | 307 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.86 | 8.88 | 8.88 | 0.91% | 320 |
| Oct 13, 2025 | 8.90 | 8.90 | 8.78 | 8.80 | 8.80 | -2.65% | 15 |
| Oct 10, 2025 | 8.86 | 9.04 | 8.78 | 9.04 | 9.04 | -1.09% | 2,902 |
| Oct 9, 2025 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 0.66% | 111 |
| Oct 8, 2025 | 8.98 | 9.08 | 8.80 | 9.08 | 9.08 | -0.22% | 24,157 |
| Oct 7, 2025 | 9.00 | 9.30 | 9.00 | 9.10 | 9.10 | -2.15% | 593 |