Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 6.30
-0.08 (-1.25%)
At close: Jul 17, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.30 | 6.36 | 6.00 | 6.00 | 6.00 | -4.76% | 522 |
| Jul 17, 2026 | 6.36 | 6.36 | 6.00 | 6.30 | 6.30 | -1.25% | 828 |
| Jul 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 101 |
| Jul 15, 2026 | 6.24 | 6.38 | 6.20 | 6.38 | 6.38 | -1.54% | 1,420 |
| Jul 14, 2026 | 6.26 | 6.60 | 6.24 | 6.48 | 6.48 | -3.28% | 2,575 |
| Jul 13, 2026 | 6.76 | 6.76 | 6.38 | 6.70 | 6.70 | 5.02% | 410 |
| Jul 10, 2026 | 6.36 | 6.84 | 6.36 | 6.38 | 6.38 | -8.33% | 156 |
| Jul 9, 2026 | 6.50 | 6.96 | 6.24 | 6.96 | 6.96 | -0.29% | 766 |
| Jul 8, 2026 | 7.00 | 7.00 | 6.70 | 6.98 | 6.98 | 0.29% | 173 |
| Jul 7, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | - | 1,426 |
| Jul 6, 2026 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | -0.29% | 35 |
| Jul 3, 2026 | 6.90 | 6.98 | 6.80 | 6.98 | 6.98 | 1.16% | 458 |
| Jul 2, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | -0.58% | 1,012 |
| Jul 1, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 6.77% | 1,681 |
| Jun 30, 2026 | 5.70 | 6.90 | 5.56 | 6.50 | 6.50 | 5.52% | 842 |
| Jun 29, 2026 | 5.60 | 6.16 | 5.58 | 6.16 | 6.16 | 8.07% | 1,985 |
| Jun 26, 2026 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | 4.40% | 386 |
| Jun 25, 2026 | 5.46 | 5.46 | 5.44 | 5.46 | 5.46 | 0.37% | 494 |
| Jun 24, 2026 | 5.56 | 5.56 | 5.44 | 5.44 | 5.44 | -2.16% | 25 |
| Jun 22, 2026 | 5.50 | 5.56 | 5.44 | 5.56 | 5.56 | 1.09% | 1,176 |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 101 |
| Jun 18, 2026 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | -1.43% | 445 |
| Jun 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 29 |
| Jun 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 201 |
| Jun 15, 2026 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 1.45% | 621 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 1.10% | 3 |
| Jun 11, 2026 | 5.56 | 5.56 | 5.44 | 5.44 | 5.44 | - | 148 |
| Jun 10, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | 0.37% | 312 |
| Jun 9, 2026 | 5.58 | 5.60 | 5.42 | 5.42 | 5.42 | -2.87% | 650 |
| Jun 8, 2026 | 5.76 | 5.76 | 5.42 | 5.58 | 5.58 | 2.95% | 95 |
| Jun 5, 2026 | 5.62 | 5.64 | 5.42 | 5.42 | 5.42 | -6.23% | 3,909 |
| Jun 4, 2026 | 5.72 | 5.88 | 5.60 | 5.78 | 5.78 | -2.03% | 1,578 |
| Jun 3, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | -1.99% | 1,982 |
| Jun 2, 2026 | 6.22 | 6.38 | 6.00 | 6.02 | 6.02 | -3.22% | 10,075 |
| May 29, 2026 | 6.48 | 6.48 | 6.22 | 6.22 | 6.22 | -4.01% | 392 |
| May 28, 2026 | 6.26 | 6.52 | 6.20 | 6.48 | 6.48 | 1.25% | 5,178 |
| May 27, 2026 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | -2.14% | 301 |
| May 26, 2026 | 6.40 | 6.54 | 6.20 | 6.54 | 6.54 | - | 718 |
| May 25, 2026 | 6.56 | 6.56 | 6.32 | 6.54 | 6.54 | -0.61% | 902 |
| May 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | 1 |
| May 21, 2026 | 6.44 | 6.50 | 6.30 | 6.50 | 6.50 | - | 6,631 |
| May 20, 2026 | 6.50 | 6.68 | 6.50 | 6.50 | 6.50 | -2.69% | 841 |
| May 19, 2026 | 6.70 | 6.70 | 6.50 | 6.68 | 6.68 | -0.30% | 1,284 |
| May 18, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 733 |
| May 15, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 250 |
| May 14, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 0.30% | 400 |
| May 13, 2026 | 6.60 | 6.68 | 6.20 | 6.68 | 6.68 | - | 281 |
| May 12, 2026 | 6.60 | 6.68 | 6.50 | 6.68 | 6.68 | 1.21% | 833 |
| May 11, 2026 | 6.34 | 6.60 | 6.34 | 6.60 | 6.60 | 3.45% | 289 |
| May 8, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | -2.45% | 273 |