Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 500.00
+5.00 (1.01%)
At close: Sep 11, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 433.00 | 454.00 | 433.00 | 437.00 | 437.00 | 1.39% | 1,541,934 |
| Aug 11, 2026 | 427.00 | 434.00 | 425.00 | 431.00 | 431.00 | 1.89% | 691,157 |
| Aug 10, 2026 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | 0.24% | 188,000 |
| Aug 6, 2026 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | 0.72% | 120,627 |
| Aug 5, 2026 | 422.00 | 425.00 | 419.00 | 419.00 | 419.00 | -0.48% | 347,129 |
| Aug 4, 2026 | 420.00 | 424.00 | 419.00 | 421.00 | 421.00 | - | 174,788 |
| Aug 3, 2026 | 423.00 | 425.00 | 420.00 | 421.00 | 421.00 | -1.17% | 409,168 |
| 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 |