Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 6.28
0.00 (0.00%)
At close: Aug 11, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6.10 | 6.28 | 5.98 | 6.20 | 6.20 | -1.27% | 3,708 |
| Aug 11, 2026 | 6.28 | 6.28 | 6.10 | 6.28 | 6.28 | - | 305 |
| Aug 10, 2026 | 6.28 | 6.28 | 5.86 | 6.28 | 6.28 | - | 331 |
| Aug 7, 2026 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | - | 92 |
| Aug 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 311 |
| Aug 4, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 20 |
| Aug 3, 2026 | 6.28 | 6.28 | 6.00 | 6.28 | 6.28 | 4.67% | 162 |
| Jul 31, 2026 | 6.00 | 6.28 | 6.00 | 6.00 | 6.00 | -4.46% | 242 |
| Jul 30, 2026 | 6.06 | 6.30 | 6.06 | 6.28 | 6.28 | - | 1,202 |
| Jul 29, 2026 | 6.12 | 6.28 | 6.08 | 6.28 | 6.28 | 2.61% | 1,976 |
| Jul 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | 101 |
| Jul 27, 2026 | 6.22 | 6.22 | 5.74 | 6.14 | 6.14 | 2.33% | 421 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 2,138 |
| Jul 23, 2026 | 6.28 | 6.30 | 6.00 | 6.30 | 6.30 | 0.32% | 2,702 |
| Jul 22, 2026 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 4.67% | 353 |
| Jul 21, 2026 | 6.30 | 6.30 | 5.80 | 6.00 | 6.00 | - | 1,541 |
| 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 |