Chimcomplex S.A. (BVB:CRC)
Romania · Delayed Price · Currency is RON 5.50
-0.28 (-4.84%)
At close: Nov 3, 2026
Chimcomplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.38 | 5.78 | 5.38 | 5.50 | 5.50 | -4.84% | 1,302 |
| Nov 2, 2026 | 5.48 | 5.78 | 5.36 | 5.78 | 5.78 | 5.47% | 455 |
| Oct 30, 2026 | 5.50 | 5.74 | 5.48 | 5.48 | 5.48 | -0.36% | 67 |
| Oct 29, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.36% | 222 |
| Oct 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1 |
| Oct 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1 |
| Oct 26, 2026 | 5.38 | 5.48 | 5.36 | 5.48 | 5.48 | 1.86% | 286 |
| Oct 23, 2026 | 5.48 | 5.72 | 5.38 | 5.38 | 5.38 | -2.18% | 1,182 |
| Oct 22, 2026 | 5.36 | 5.50 | 5.34 | 5.50 | 5.50 | -0.36% | 577 |
| Oct 21, 2026 | 5.34 | 5.52 | 5.34 | 5.52 | 5.52 | -0.72% | 59 |
| Oct 20, 2026 | 5.60 | 5.60 | 5.40 | 5.56 | 5.56 | -4.14% | 2,319 |
| Oct 19, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | -1.36% | 47 |
| Oct 16, 2026 | 5.54 | 5.90 | 5.46 | 5.88 | 5.88 | 1.38% | 499 |
| Oct 15, 2026 | 5.90 | 5.96 | 5.80 | 5.80 | 5.80 | -3.01% | 499 |
| Oct 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5.28% | 136 |
| Oct 13, 2026 | 5.96 | 5.98 | 5.68 | 5.68 | 5.68 | -4.70% | 8 |
| Oct 12, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 2.05% | 101 |
| Oct 9, 2026 | 5.40 | 5.84 | 5.40 | 5.84 | 5.84 | - | 143 |
| Oct 6, 2026 | 5.84 | 5.84 | 5.40 | 5.84 | 5.84 | - | 1,015 |
| Oct 2, 2026 | 5.84 | 5.84 | 5.44 | 5.84 | 5.84 | - | 603 |
| Oct 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 11 |
| Sep 30, 2026 | 5.84 | 5.84 | 5.44 | 5.84 | 5.84 | 1.74% | 667 |
| Sep 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.71% | 59 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 25 |
| Sep 25, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | - | 289 |
| Sep 24, 2026 | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | - | 514 |
| Sep 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | 26 |
| Sep 22, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | - | 2 |
| Sep 21, 2026 | 5.80 | 6.10 | 5.76 | 5.76 | 5.76 | -5.26% | 602 |
| Sep 18, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 4.47% | 27 |
| Sep 17, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -4.59% | 127 |
| Sep 16, 2026 | 6.10 | 6.10 | 5.84 | 6.10 | 6.10 | - | 90 |
| Sep 15, 2026 | 6.00 | 6.10 | 5.84 | 6.10 | 6.10 | 1.67% | 441 |
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 102 |
| Sep 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 2 |
| Sep 10, 2026 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 101 |
| Sep 9, 2026 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 141 |
| Sep 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | 98 |
| Sep 7, 2026 | 5.90 | 6.16 | 5.90 | 6.16 | 6.16 | - | 88 |
| Sep 4, 2026 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 5.12% | 103 |
| Sep 3, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | - | 3 |
| Sep 2, 2026 | 5.86 | 6.18 | 5.86 | 5.86 | 5.86 | 0.34% | 36 |
| Sep 1, 2026 | 6.18 | 6.18 | 5.84 | 5.84 | 5.84 | - | 119 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -2.67% | 529 |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.74% | 650 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -2.67% | 220 |
| Aug 26, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | - | 69 |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 938 |
| Aug 24, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 658 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 535 |