Productos EFE S.A. (CCSE:EFE)
Venezuela · Delayed Price · Currency is VES 30.00
+2.00 (7.14%)
At close: Sep 12, 2025
Productos EFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.00 | 31.00 | 24.00 | 30.00 | 30.00 | 7.14% | 2,290 |
| Sep 11, 2025 | 30.00 | 30.00 | 26.50 | 28.00 | 28.00 | 4.87% | 826 |
| Sep 10, 2025 | 26.50 | 31.00 | 23.00 | 26.70 | 26.70 | 0.75% | 2,303 |
| Sep 9, 2025 | 26.44 | 26.50 | 21.35 | 26.50 | 26.50 | - | 1,868 |
| Sep 8, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 1,960 |
| Sep 5, 2025 | 22.50 | 26.30 | 22.50 | 26.20 | 26.20 | 19.09% | 4,278 |
| Sep 4, 2025 | 22.68 | 22.69 | 18.50 | 22.00 | 22.00 | - | 2,109 |
| Sep 3, 2025 | 22.99 | 22.99 | 22.00 | 22.00 | 22.00 | -4.35% | 726 |
| Sep 2, 2025 | 25.00 | 25.00 | 19.25 | 23.00 | 23.00 | 2.22% | 1,301 |
| Sep 1, 2025 | 23.00 | 23.50 | 19.00 | 22.50 | 22.50 | -4.26% | 1,625 |
| Aug 29, 2025 | 23.50 | 23.75 | 19.25 | 23.50 | 23.50 | 2.17% | 1,207 |
| Aug 28, 2025 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 3,178 |
| Aug 27, 2025 | 21.80 | 23.50 | 21.70 | 23.00 | 23.00 | 5.50% | 1,286 |
| Aug 26, 2025 | 21.90 | 21.90 | 19.00 | 21.80 | 21.80 | - | 3,427 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.41% | 709 |
| Aug 22, 2025 | 21.90 | 21.90 | 18.00 | 21.89 | 21.89 | - | 460 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.88 | 21.89 | 21.89 | -0.50% | 5,018 |
| Aug 20, 2025 | 22.00 | 22.00 | 18.02 | 22.00 | 22.00 | - | 1,282 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 0.05% | 1,952 |
| Aug 15, 2025 | 22.00 | 22.44 | 21.99 | 21.99 | 21.99 | -1.39% | 904 |
| Aug 14, 2025 | 22.30 | 22.30 | 19.00 | 22.30 | 22.30 | -0.89% | 1,434 |
| Aug 13, 2025 | 22.30 | 23.00 | 18.00 | 22.50 | 22.50 | - | 4,119 |
| Aug 12, 2025 | 23.50 | 23.50 | 17.70 | 22.50 | 22.50 | 2.27% | 1,779 |
| Aug 11, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 1,465 |
| Aug 8, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 14.29% | 2,039 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 9.38% | 424 |
| Aug 6, 2025 | 15.00 | 16.00 | 11.70 | 16.00 | 16.00 | 10.34% | 4,520 |
| Aug 5, 2025 | 14.50 | 15.00 | 13.00 | 14.50 | 14.50 | 11.54% | 3,821 |
| Aug 4, 2025 | 13.70 | 13.70 | 10.65 | 13.00 | 13.00 | - | 3,088 |
| Aug 1, 2025 | 12.00 | 13.70 | 12.00 | 13.00 | 13.00 | 20.93% | 1,308 |
| Jul 31, 2025 | 12.74 | 13.50 | 10.55 | 10.75 | 10.75 | -15.69% | 1,660 |
| Jul 30, 2025 | 12.75 | 12.75 | 12.00 | 12.75 | 12.75 | -0.39% | 1,761 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 2,707 |
| Jul 28, 2025 | 13.15 | 13.15 | 12.88 | 13.00 | 13.00 | 7.00% | 1,187 |
| Jul 25, 2025 | 12.15 | 12.15 | 9.85 | 12.15 | 12.15 | 1.33% | 740 |
| Jul 23, 2025 | 13.50 | 13.50 | 10.15 | 11.99 | 11.99 | -4.08% | 1,525 |
| Jul 22, 2025 | 12.50 | 12.50 | 9.15 | 12.50 | 12.50 | 13.64% | 321,291 |
| Jul 21, 2025 | 10.00 | 11.00 | 8.15 | 11.00 | 11.00 | 10.00% | 749,891 |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 910 |
| Jul 17, 2025 | 8.50 | 9.20 | 8.30 | 9.00 | 9.00 | 12.36% | 6,324 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.01 | 8.01 | 8.01 | -5.65% | 6,529 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.45 | 8.49 | 8.49 | -0.12% | 121,061 |
| Jul 14, 2025 | 8.50 | 8.50 | 8.01 | 8.50 | 8.50 | 6.12% | 1,261 |
| Jul 11, 2025 | 8.50 | 8.50 | 8.01 | 8.01 | 8.01 | -5.76% | 4,818 |
| Jul 10, 2025 | 8.50 | 8.50 | 7.71 | 8.50 | 8.50 | - | 2,696 |
| Jul 9, 2025 | 8.90 | 8.90 | 8.00 | 8.50 | 8.50 | 4.94% | 1,395 |
| Jul 8, 2025 | 8.90 | 8.90 | 8.10 | 8.10 | 8.10 | - | 100,341 |
| Jul 7, 2025 | 8.50 | 9.00 | 7.51 | 8.10 | 8.10 | - | 100,655 |
| Jul 4, 2025 | 8.10 | 8.50 | 7.65 | 8.10 | 8.10 | - | 479 |
| Jul 3, 2025 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | - | 358 |