Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 6.90
+0.02 (0.29%)
At close: Apr 27, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.88 | 6.88 | 6.72 | 6.88 | 6.88 | -0.29% | 334 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | 11 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.70 | 6.88 | 6.88 | 2.38% | 216 |
| Apr 23, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.89% | 2 |
| Apr 22, 2026 | 6.72 | 6.92 | 6.72 | 6.92 | 6.92 | - | 52 |
| Apr 21, 2026 | 6.70 | 6.94 | 6.70 | 6.92 | 6.92 | -0.29% | 412 |
| Apr 20, 2026 | 6.70 | 6.94 | 6.70 | 6.94 | 6.94 | 3.58% | 112 |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | 541 |
| Apr 16, 2026 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | -0.30% | 1,942 |
| Apr 15, 2026 | 6.98 | 6.98 | 6.72 | 6.74 | 6.74 | -3.44% | 425 |
| Apr 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 12 |
| Apr 9, 2026 | 6.54 | 6.98 | 6.52 | 6.98 | 6.98 | - | 383 |
| Apr 8, 2026 | 6.56 | 6.98 | 6.54 | 6.98 | 6.98 | 0.58% | 1,480 |
| Apr 7, 2026 | 6.50 | 6.94 | 6.50 | 6.94 | 6.94 | 0.29% | 316 |
| Apr 6, 2026 | 6.94 | 6.94 | 6.50 | 6.92 | 6.92 | - | 244 |
| Apr 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 45 |
| Apr 2, 2026 | 6.94 | 6.94 | 6.72 | 6.92 | 6.92 | -0.29% | 101 |
| Mar 31, 2026 | 6.50 | 6.94 | 6.50 | 6.94 | 6.94 | -0.29% | 102 |
| Mar 30, 2026 | 6.76 | 6.96 | 6.50 | 6.96 | 6.96 | -0.29% | 552 |
| Mar 27, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 1.16% | 95 |
| Mar 26, 2026 | 6.90 | 6.96 | 6.90 | 6.90 | 6.90 | 2.68% | 88 |
| Mar 25, 2026 | 6.70 | 6.72 | 6.60 | 6.72 | 6.72 | -0.30% | 1,976 |
| Mar 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.32% | 399 |
| Mar 23, 2026 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | -1.43% | 336 |
| Mar 20, 2026 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | - | 452 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 313 |
| Mar 18, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.85% | 51 |
| Mar 17, 2026 | 6.70 | 7.08 | 6.70 | 7.06 | 7.06 | 5.06% | 375 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -2.33% | 194 |
| Mar 13, 2026 | 6.88 | 6.88 | 6.76 | 6.88 | 6.88 | - | 287 |
| Mar 12, 2026 | 6.84 | 6.88 | 6.70 | 6.88 | 6.88 | - | 198 |
| Mar 11, 2026 | 6.80 | 6.88 | 6.70 | 6.88 | 6.88 | 1.18% | 1,026 |
| Mar 10, 2026 | 6.80 | 6.88 | 6.80 | 6.80 | 6.80 | - | 846 |
| Mar 9, 2026 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | -0.29% | 384 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | -2.29% | 2,330 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.69% | 1,270 |
| Mar 4, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | 2.60% | 2,785 |
| Mar 3, 2026 | 6.96 | 6.96 | 6.70 | 6.92 | 6.92 | -0.86% | 4,582 |
| Mar 2, 2026 | 7.20 | 7.20 | 6.90 | 6.98 | 6.98 | -7.18% | 7,747 |
| Feb 27, 2026 | 7.90 | 7.90 | 7.30 | 7.52 | 7.52 | -5.05% | 11,795 |
| Feb 26, 2026 | 7.90 | 8.16 | 7.90 | 7.92 | 7.92 | 0.25% | 1,684 |
| Feb 25, 2026 | 7.96 | 8.00 | 7.86 | 7.90 | 7.90 | -1.25% | 6,628 |
| Feb 24, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | 0.25% | 623 |
| Feb 23, 2026 | 7.96 | 8.16 | 7.96 | 7.98 | 7.98 | - | 462 |
| Feb 20, 2026 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 1,283 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | -1.96% | 1,552 |
| Feb 18, 2026 | 8.12 | 8.20 | 7.80 | 8.16 | 8.16 | -1.92% | 4,506 |
| Feb 17, 2026 | 8.14 | 8.32 | 8.10 | 8.32 | 8.32 | - | 4,693 |
| Feb 16, 2026 | 8.20 | 8.32 | 8.14 | 8.32 | 8.32 | -0.24% | 475 |
| Feb 13, 2026 | 8.36 | 8.36 | 8.20 | 8.34 | 8.34 | 1.71% | 810 |