Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 433.00
+6.00 (1.41%)
At close: Jan 6, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 432.00 | 434.00 | 432.00 | 433.00 | 433.00 | 1.41% | 333,144 |
| Jan 5, 2026 | 432.00 | 434.00 | 413.00 | 427.00 | 427.00 | 0.95% | 1,018,903 |
| Jan 2, 2026 | 438.00 | 444.00 | 400.00 | 423.00 | 423.00 | -3.20% | 1,520,521 |
| Dec 30, 2025 | 435.00 | 442.00 | 435.00 | 437.00 | 437.00 | -1.58% | 368,192 |
| Dec 29, 2025 | 438.00 | 444.00 | 435.00 | 444.00 | 444.00 | 1.83% | 320,849 |
| Dec 26, 2025 | 440.00 | 440.00 | 433.00 | 436.00 | 436.00 | -0.91% | 277,885 |
| Dec 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 30,398 |
| Dec 23, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.92% | 101,971 |
| Dec 22, 2025 | 436.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.46% | 485,372 |
| Dec 19, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -2.23% | 238,652 |
| Dec 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1.82% | 105,672 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 184,636 |
| Dec 16, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | -2.44% | 300,855 |
| Dec 15, 2025 | 452.00 | 452.00 | 443.00 | 451.00 | 451.00 | 0.67% | 159,123 |
| Dec 12, 2025 | 458.00 | 458.00 | 448.00 | 448.00 | 448.00 | -1.32% | 248,675 |
| Dec 11, 2025 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | - | 171,377 |
| Dec 10, 2025 | 460.00 | 460.00 | 453.00 | 454.00 | 454.00 | -0.87% | 310,062 |
| Dec 9, 2025 | 453.00 | 458.00 | 453.00 | 458.00 | 458.00 | 0.44% | 146,955 |
| Dec 5, 2025 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | -0.44% | 213,826 |
| Dec 4, 2025 | 458.00 | 459.00 | 454.00 | 458.00 | 458.00 | -0.43% | 360,691 |
| Dec 3, 2025 | 451.00 | 464.00 | 451.00 | 460.00 | 460.00 | 2.68% | 439,892 |
| Dec 2, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 231,891 |
| Dec 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 168,456 |
| Nov 28, 2025 | 450.00 | 456.00 | 440.00 | 455.00 | 455.00 | -0.22% | 690,170 |
| Nov 27, 2025 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.33% | 276,618 |
| Nov 26, 2025 | 461.00 | 463.00 | 450.00 | 450.00 | 450.00 | -1.10% | 1,138,894 |
| Nov 25, 2025 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -1.73% | 287,042 |
| Nov 24, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.64% | 162,792 |
| Nov 21, 2025 | 463.00 | 466.00 | 463.00 | 466.00 | 466.00 | -0.43% | 125,952 |
| Nov 20, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | 0.43% | 303,326 |
| Nov 19, 2025 | 454.00 | 470.00 | 451.00 | 466.00 | 466.00 | 2.19% | 1,068,325 |
| Nov 18, 2025 | 454.00 | 458.00 | 451.00 | 456.00 | 456.00 | -1.94% | 611,115 |
| Nov 14, 2025 | 476.00 | 476.00 | 460.00 | 465.00 | 465.00 | -4.91% | 2,774,064 |
| Nov 13, 2025 | 488.00 | 500.00 | 460.00 | 489.00 | 489.00 | -3.74% | 4,428,247 |
| Nov 12, 2025 | 557.00 | 557.00 | 498.00 | 508.00 | 508.00 | -8.80% | 5,772,463 |
| Nov 11, 2025 | 546.00 | 598.00 | 546.00 | 557.00 | 557.00 | 2.96% | 5,599,066 |
| Nov 10, 2025 | 480.00 | 547.00 | 479.00 | 541.00 | 541.00 | 16.34% | 6,133,433 |
| Nov 7, 2025 | 463.00 | 473.00 | 462.00 | 465.00 | 465.00 | 0.87% | 1,379,914 |
| Nov 6, 2025 | 455.00 | 464.00 | 451.00 | 461.00 | 461.00 | 1.32% | 753,736 |
| Nov 5, 2025 | 450.00 | 461.00 | 448.00 | 455.00 | 455.00 | 2.25% | 1,245,426 |
| Nov 4, 2025 | 437.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.14% | 601,533 |
| Oct 31, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1.85% | 261,168 |
| Oct 30, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -1.37% | 147,472 |
| Oct 29, 2025 | 431.00 | 445.00 | 431.00 | 438.00 | 438.00 | 1.86% | 851,126 |
| Oct 28, 2025 | 435.00 | 438.00 | 430.00 | 430.00 | 430.00 | -0.23% | 1,153,979 |
| Oct 27, 2025 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -2.05% | 212,276 |
| Oct 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 79,583 |
| Oct 23, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 450,442 |
| Oct 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 148,743 |
| Oct 21, 2025 | 432.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.46% | 141,291 |