Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 9.08
-0.02 (-0.22%)
At close: Oct 8, 2025
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.00 | 9.30 | 9.00 | 9.10 | 9.10 | -2.15% | 593 |
| Oct 6, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 2.42% | 3,400 |
| Oct 3, 2025 | 9.08 | 9.08 | 8.88 | 9.08 | 9.08 | - | 319 |
| Oct 2, 2025 | 8.88 | 9.08 | 8.88 | 9.08 | 9.08 | -0.22% | 114 |
| Oct 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% | 161 |
| Sep 30, 2025 | 9.02 | 9.10 | 9.02 | 9.02 | 9.02 | - | 321 |
| Sep 29, 2025 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 1.81% | 852 |
| Sep 26, 2025 | 8.86 | 9.10 | 8.86 | 8.86 | 8.86 | -2.64% | 5,525 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 51 |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 20 |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 100 |
| Sep 19, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | -0.44% | 2,467 |
| Sep 18, 2025 | 9.16 | 9.16 | 9.12 | 9.14 | 9.14 | -1.08% | 164 |
| Sep 17, 2025 | 9.16 | 9.24 | 9.16 | 9.24 | 9.24 | 0.87% | 70 |
| Sep 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | 129 |
| Sep 15, 2025 | 9.10 | 9.20 | 8.74 | 9.20 | 9.20 | -1.29% | 3,586 |
| Sep 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | 121 |
| Sep 11, 2025 | 9.40 | 9.40 | 8.90 | 9.34 | 9.34 | 3.09% | 5,001 |
| Sep 10, 2025 | 9.10 | 9.40 | 9.02 | 9.06 | 9.06 | -0.44% | 750 |
| Sep 9, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | 1,090 |
| Sep 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.25% | 72 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.00 | 9.42 | 9.42 | 0.64% | 4,941 |
| Sep 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 55 |
| Sep 3, 2025 | 9.36 | 9.36 | 9.34 | 9.36 | 9.36 | - | 51 |
| Sep 2, 2025 | 9.10 | 9.36 | 9.06 | 9.36 | 9.36 | 2.18% | 1,963 |
| Sep 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.55% | 150 |
| Aug 29, 2025 | 9.54 | 9.54 | 8.96 | 9.40 | 9.40 | -3.09% | 9,153 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.62 | 9.70 | 9.70 | - | 680 |
| Aug 27, 2025 | 10.00 | 10.10 | 9.70 | 9.70 | 9.70 | -3.00% | 116 |
| Aug 26, 2025 | 10.50 | 10.60 | 10.00 | 10.00 | 10.00 | -0.99% | 752 |
| 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 |