Productos EFE S.A. (CCSE:EFE)
Venezuela · Delayed Price · Currency is VES 13.00
+2.25 (20.93%)
At close: Aug 1, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.50 | 8.50 | 7.60 | 8.10 | 8.10 | -4.71% | 4,606 |
| Jul 1, 2025 | 8.50 | 8.50 | 7.60 | 8.50 | 8.50 | - | 3,891 |
| Jun 30, 2025 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | - | 592 |
| Jun 27, 2025 | 8.55 | 8.55 | 8.00 | 8.50 | 8.50 | - | 419 |
| Jun 26, 2025 | 8.60 | 8.60 | 7.00 | 8.50 | 8.50 | -1.05% | 2,169 |
| Jun 25, 2025 | 8.60 | 8.60 | 7.00 | 8.59 | 8.59 | 2.87% | 774 |
| Jun 20, 2025 | 8.50 | 8.95 | 8.35 | 8.35 | 8.35 | 7.74% | 3,410 |
| Jun 19, 2025 | 7.95 | 8.95 | 7.00 | 7.75 | 7.75 | 1.31% | 2,260 |
| Jun 18, 2025 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -3.77% | 2,143 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 13.57% | 353 |
| Jun 13, 2025 | 7.00 | 7.00 | 6.60 | 7.00 | 7.00 | 6.06% | 444 |
| Jun 12, 2025 | 7.29 | 7.29 | 6.60 | 6.60 | 6.60 | -5.71% | 2,035 |
| Jun 11, 2025 | 7.00 | 7.30 | 6.35 | 7.00 | 7.00 | - | 1,137 |
| Jun 10, 2025 | 6.98 | 7.00 | 6.35 | 7.00 | 7.00 | 6.87% | 2,589 |
| Jun 9, 2025 | 6.85 | 6.98 | 6.55 | 6.55 | 6.55 | - | 828 |
| Jun 6, 2025 | 6.55 | 6.95 | 6.31 | 6.55 | 6.55 | - | 17,197 |
| Jun 5, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 6.33% | 563 |
| Jun 4, 2025 | 6.64 | 6.64 | 6.16 | 6.16 | 6.16 | -7.23% | 1,157 |
| Jun 3, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 1,962 |
| May 30, 2025 | 6.55 | 6.65 | 6.30 | 6.65 | 6.65 | 2.31% | 2,292 |
| May 29, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | 604 |
| May 28, 2025 | 6.55 | 6.55 | 6.53 | 6.60 | 6.60 | - | 1,060 |
| May 27, 2025 | 6.35 | 6.60 | 6.25 | 6.60 | 6.60 | 3.45% | 643 |
| May 26, 2025 | 6.79 | 6.79 | 6.60 | 6.38 | 6.38 | - | 235 |
| May 23, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 3.24% | 9,394 |
| May 22, 2025 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -3.13% | 410 |
| May 21, 2025 | 6.38 | 6.38 | 6.11 | 6.38 | 6.38 | 0.16% | 2,400 |
| May 20, 2025 | 6.01 | 6.37 | 5.61 | 6.37 | 6.37 | - | 648 |
| May 19, 2025 | 6.38 | 6.38 | 6.00 | 6.37 | 6.37 | -0.16% | 1,460 |