Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 425.00
+7.00 (1.67%)
At close: Jun 19, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 426.00 | 433.00 | 426.00 | 430.00 | 430.00 | 1.42% | 435,512 |
| May 13, 2026 | 426.00 | 429.00 | 424.00 | 424.00 | 424.00 | -1.40% | 340,382 |
| May 12, 2026 | 422.00 | 433.00 | 421.00 | 430.00 | 430.00 | -1.15% | 288,977 |
| May 11, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 17,483 |
| May 8, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 0.93% | 109,621 |
| May 7, 2026 | 436.00 | 436.00 | 430.00 | 431.00 | 431.00 | 0.23% | 733,599 |
| May 6, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.92% | 25,499 |
| May 5, 2026 | 435.00 | 435.00 | 433.00 | 434.00 | 434.00 | -0.69% | 208,294 |
| May 4, 2026 | 442.00 | 442.00 | 429.00 | 437.00 | 437.00 | 1.63% | 630,093 |
| Apr 30, 2026 | 434.00 | 451.00 | 428.00 | 430.00 | 430.00 | -0.69% | 2,936,556 |
| Apr 29, 2026 | 433.00 | 439.00 | 428.00 | 433.00 | 433.00 | 0.23% | 472,912 |
| Apr 28, 2026 | 437.00 | 437.00 | 411.00 | 432.00 | 432.00 | -2.92% | 2,494,999 |
| Apr 27, 2026 | 443.00 | 449.00 | 441.00 | 445.00 | 445.00 | -0.67% | 393,006 |
| Apr 24, 2026 | 443.00 | 450.00 | 443.00 | 448.00 | 448.00 | -0.44% | 135,405 |
| Apr 23, 2026 | 448.00 | 450.00 | 445.00 | 450.00 | 450.00 | -0.44% | 111,925 |
| Apr 22, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.89% | 25,397 |
| Apr 21, 2026 | 454.00 | 454.00 | 444.00 | 448.00 | 448.00 | -0.22% | 142,867 |
| Apr 20, 2026 | 452.00 | 452.00 | 449.00 | 449.00 | 449.00 | 1.13% | 61,813 |
| Apr 17, 2026 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | -1.99% | 77,407 |
| Apr 16, 2026 | 450.00 | 455.00 | 430.00 | 453.00 | 453.00 | 0.67% | 1,337,565 |
| Apr 15, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | -1.32% | 145,780 |
| Apr 14, 2026 | 458.00 | 461.00 | 452.00 | 456.00 | 456.00 | - | 340,376 |
| Apr 13, 2026 | 455.00 | 456.00 | 451.00 | 456.00 | 456.00 | 0.22% | 276,407 |
| Apr 10, 2026 | 456.00 | 456.00 | 454.00 | 455.00 | 455.00 | -0.22% | 118,509 |
| Apr 9, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.22% | 245,904 |
| Apr 8, 2026 | 459.00 | 460.00 | 450.00 | 457.00 | 457.00 | 0.88% | 1,230,332 |
| Apr 7, 2026 | 465.00 | 465.00 | 450.00 | 453.00 | 453.00 | -3.00% | 451,137 |