Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 426.00
+6.00 (1.43%)
At close: Jul 31, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 424.00 | 427.00 | 419.00 | 426.00 | 426.00 | 1.43% | 639,347 |
| Jul 30, 2026 | 422.00 | 424.00 | 420.00 | 420.00 | 420.00 | 0.72% | 55,805 |
| Jul 29, 2026 | 415.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.71% | 385,087 |
| Jul 28, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 19,607 |
| Jul 27, 2026 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | -1.18% | 89,458 |
| Jul 24, 2026 | 422.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.71% | 86,087 |
| Jul 23, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | -0.71% | 91,031 |
| Jul 22, 2026 | 426.00 | 426.00 | 421.00 | 425.00 | 425.00 | -0.47% | 110,281 |
| Jul 21, 2026 | 426.00 | 427.00 | 426.00 | 427.00 | 427.00 | 0.95% | 129,134 |
| Jul 17, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.47% | 160,926 |
| Jul 16, 2026 | 421.00 | 434.00 | 421.00 | 425.00 | 425.00 | -0.93% | 183,542 |
| Jul 15, 2026 | 430.00 | 430.00 | 427.00 | 429.00 | 429.00 | 0.23% | 407,281 |
| Jul 14, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.71% | 230,506 |
| Jul 10, 2026 | 430.00 | 430.00 | 423.00 | 425.00 | 425.00 | -1.16% | 168,812 |
| Jul 9, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.65% | 9,979 |
| Jul 8, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | -1.63% | 162,280 |
| Jul 7, 2026 | 417.00 | 430.00 | 417.00 | 430.00 | 430.00 | 0.94% | 34,069 |
| Jul 6, 2026 | 427.00 | 429.00 | 425.00 | 426.00 | 426.00 | -1.16% | 296,569 |
| Jul 3, 2026 | 425.00 | 440.00 | 425.00 | 431.00 | 431.00 | 1.65% | 188,531 |
| Jul 2, 2026 | 423.00 | 427.00 | 422.00 | 424.00 | 424.00 | 1.19% | 334,069 |
| Jul 1, 2026 | 417.00 | 418.00 | 417.00 | 419.00 | 419.00 | 0.24% | 202,308 |
| Jun 30, 2026 | 418.00 | 421.00 | 418.00 | 418.00 | 418.00 | -1.18% | 136,295 |
| Jun 26, 2026 | 422.00 | 428.00 | 421.00 | 423.00 | 423.00 | -1.40% | 249,585 |
| Jun 25, 2026 | 426.00 | 429.00 | 426.00 | 429.00 | 429.00 | 1.66% | 265,638 |
| Jun 24, 2026 | 431.00 | 431.00 | 421.00 | 422.00 | 422.00 | -2.09% | 334,793 |
| Jun 23, 2026 | 432.00 | 433.00 | 427.00 | 431.00 | 431.00 | -0.23% | 391,065 |
| Jun 22, 2026 | 452.00 | 460.00 | 430.00 | 432.00 | 432.00 | 1.65% | 3,369,289 |
| Jun 19, 2026 | 424.00 | 426.00 | 422.00 | 425.00 | 425.00 | 1.67% | 1,239,505 |
| Jun 18, 2026 | 421.00 | 423.00 | 417.00 | 418.00 | 418.00 | -1.18% | 414,756 |
| Jun 17, 2026 | 422.00 | 424.00 | 419.00 | 423.00 | 423.00 | 1.44% | 860,970 |
| Jun 16, 2026 | 418.00 | 430.00 | 416.00 | 417.00 | 417.00 | 0.24% | 393,790 |
| Jun 12, 2026 | 412.00 | 417.00 | 405.00 | 416.00 | 416.00 | 1.22% | 1,443,652 |
| Jun 11, 2026 | 405.00 | 414.00 | 405.00 | 411.00 | 411.00 | 0.98% | 148,930 |
| Jun 10, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | - | 236,828 |
| Jun 9, 2026 | 407.00 | 414.00 | 400.00 | 407.00 | 407.00 | 0.74% | 429,836 |
| Jun 5, 2026 | 406.00 | 408.00 | 401.00 | 404.00 | 404.00 | -0.74% | 557,971 |
| Jun 4, 2026 | 414.00 | 415.00 | 406.00 | 407.00 | 407.00 | -0.49% | 518,081 |
| Jun 3, 2026 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | -0.97% | 328,001 |
| Jun 2, 2026 | 418.00 | 418.00 | 412.00 | 413.00 | 413.00 | -1.90% | 228,361 |
| Jun 1, 2026 | 425.00 | 429.00 | 416.00 | 421.00 | 421.00 | 3.19% | 1,317,555 |
| May 29, 2026 | 401.00 | 409.00 | 400.00 | 408.00 | 408.00 | 0.99% | 548,568 |
| May 28, 2026 | 406.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.98% | 358,389 |
| May 27, 2026 | 410.00 | 410.00 | 405.00 | 408.00 | 408.00 | -0.97% | 196,354 |
| May 26, 2026 | 405.00 | 415.00 | 405.00 | 412.00 | 412.00 | 1.98% | 669,369 |
| May 25, 2026 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.51% | 145,784 |
| May 22, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | 136,280 |
| May 21, 2026 | 401.00 | 401.00 | 396.00 | 399.00 | 399.00 | 0.76% | 189,942 |
| May 20, 2026 | 407.00 | 407.00 | 395.00 | 396.00 | 396.00 | -2.70% | 727,737 |
| May 19, 2026 | 410.00 | 410.00 | 402.00 | 407.00 | 407.00 | -1.69% | 415,374 |
| May 15, 2026 | 426.00 | 439.00 | 412.00 | 414.00 | 414.00 | -3.72% | 938,842 |