Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 484.00
-3.00 (-0.62%)
At close: Oct 23, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | -0.62% | 68,571 |
| Oct 22, 2026 | 490.00 | 490.00 | 484.00 | 487.00 | 487.00 | -0.61% | 234,916 |
| Oct 21, 2026 | 490.00 | 491.00 | 490.00 | 490.00 | 490.00 | - | 658,497 |
| Oct 20, 2026 | 492.00 | 495.00 | 490.00 | 490.00 | 490.00 | 0.41% | 411,543 |
| Oct 19, 2026 | 486.00 | 490.00 | 485.00 | 488.00 | 488.00 | - | 268,630 |
| Oct 16, 2026 | 492.00 | 493.00 | 486.00 | 488.00 | 488.00 | 0.83% | 164,684 |
| Oct 15, 2026 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | -1.02% | 207,268 |
| Oct 14, 2026 | 485.00 | 490.00 | 485.00 | 489.00 | 489.00 | 0.82% | 392,746 |
| Oct 13, 2026 | 486.00 | 486.00 | 477.00 | 485.00 | 485.00 | 1.68% | 1,407,489 |
| Oct 9, 2026 | 479.00 | 479.00 | 476.00 | 477.00 | 477.00 | 0.21% | 76,502 |
| Oct 8, 2026 | 483.00 | 486.00 | 476.00 | 476.00 | 476.00 | -1.45% | 212,047 |
| Oct 7, 2026 | 485.00 | 485.00 | 479.00 | 483.00 | 483.00 | -0.21% | 42,814 |
| Oct 6, 2026 | 481.00 | 485.00 | 473.00 | 484.00 | 484.00 | -0.62% | 655,981 |
| Oct 5, 2026 | 472.00 | 490.00 | 467.00 | 487.00 | 487.00 | 3.18% | 835,640 |
| Oct 2, 2026 | 475.00 | 476.00 | 471.00 | 472.00 | 472.00 | -1.46% | 195,082 |
| Oct 1, 2026 | 486.00 | 486.00 | 479.00 | 479.00 | 479.00 | -0.21% | 56,914 |
| Sep 30, 2026 | 489.00 | 489.00 | 472.00 | 480.00 | 480.00 | -0.21% | 113,729 |
| Sep 29, 2026 | 484.00 | 490.00 | 478.00 | 481.00 | 481.00 | -1.23% | 425,509 |
| Sep 28, 2026 | 493.00 | 494.00 | 486.00 | 487.00 | 487.00 | -1.62% | 400,385 |
| Sep 25, 2026 | 501.00 | 501.00 | 490.00 | 495.00 | 495.00 | - | 227,092 |
| Sep 24, 2026 | 493.00 | 502.00 | 490.00 | 495.00 | 495.00 | 0.61% | 588,763 |
| Sep 23, 2026 | 490.00 | 496.00 | 487.00 | 492.00 | 492.00 | 0.61% | 202,965 |
| Sep 22, 2026 | 485.00 | 494.00 | 477.00 | 489.00 | 489.00 | 0.82% | 607,554 |
| Sep 21, 2026 | 489.00 | 491.00 | 482.00 | 485.00 | 485.00 | 0.83% | 197,795 |
| Sep 18, 2026 | 495.00 | 495.00 | 480.00 | 481.00 | 481.00 | -2.43% | 379,776 |
| Sep 17, 2026 | 480.00 | 502.00 | 478.00 | 493.00 | 493.00 | 4.89% | 1,048,250 |
| Sep 16, 2026 | 501.00 | 501.00 | 470.00 | 470.00 | 470.00 | -3.09% | 1,193,936 |
| Sep 15, 2026 | 507.00 | 507.00 | 484.00 | 485.00 | 485.00 | -2.61% | 400,652 |
| Sep 14, 2026 | 500.00 | 504.00 | 493.00 | 498.00 | 498.00 | -0.40% | 257,793 |
| Sep 11, 2026 | 495.00 | 511.00 | 495.00 | 500.00 | 500.00 | 1.01% | 767,909 |
| Sep 10, 2026 | 507.00 | 512.00 | 494.00 | 495.00 | 495.00 | -4.26% | 3,778,964 |
| Sep 9, 2026 | 532.00 | 538.00 | 508.00 | 517.00 | 517.00 | -4.08% | 2,771,603 |
| Sep 8, 2026 | 541.00 | 545.00 | 530.00 | 539.00 | 539.00 | - | 1,420,313 |
| Sep 7, 2026 | 513.00 | 548.00 | 513.00 | 539.00 | 539.00 | 3.85% | 1,515,775 |
| Sep 4, 2026 | 494.00 | 520.00 | 494.00 | 519.00 | 519.00 | 6.35% | 3,256,790 |
| Sep 3, 2026 | 486.00 | 490.00 | 479.00 | 488.00 | 488.00 | 2.09% | 777,637 |
| Sep 2, 2026 | 469.00 | 482.00 | 469.00 | 478.00 | 478.00 | 0.42% | 645,790 |
| Sep 1, 2026 | 484.00 | 484.00 | 469.00 | 476.00 | 476.00 | 0.85% | 363,364 |
| Aug 31, 2026 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | 0.64% | 435,384 |
| Aug 28, 2026 | 482.00 | 487.00 | 469.00 | 469.00 | 469.00 | -1.26% | 1,079,956 |
| Aug 27, 2026 | 460.00 | 490.00 | 460.00 | 475.00 | 475.00 | 3.49% | 2,849,806 |
| Aug 26, 2026 | 445.00 | 460.00 | 445.00 | 459.00 | 459.00 | 3.61% | 1,986,976 |
| Aug 25, 2026 | 439.00 | 444.00 | 428.00 | 443.00 | 443.00 | 1.14% | 480,335 |
| Aug 24, 2026 | 427.00 | 440.00 | 427.00 | 438.00 | 438.00 | 3.06% | 3,294,593 |
| Aug 21, 2026 | 431.00 | 431.00 | 425.00 | 425.00 | 425.00 | 0.95% | 475,331 |
| Aug 20, 2026 | 434.00 | 438.00 | 421.00 | 421.00 | 421.00 | -3.00% | 803,670 |
| Aug 19, 2026 | 434.00 | 443.00 | 434.00 | 434.00 | 434.00 | - | 1,634,081 |
| Aug 18, 2026 | 430.00 | 439.00 | 430.00 | 434.00 | 434.00 | -0.46% | 424,505 |
| Aug 14, 2026 | 440.00 | 442.00 | 434.00 | 436.00 | 436.00 | -0.91% | 359,579 |
| Aug 13, 2026 | 449.00 | 450.00 | 435.00 | 440.00 | 440.00 | 0.69% | 540,332 |