Productos EFE S.A. (CCSE:EFE)
Venezuela · Delayed Price · Currency is VES 34.80
+0.80 (2.35%)
At close: Oct 24, 2025
Productos EFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 34.80 | 34.80 | 30.00 | 34.80 | 34.80 | 2.35% | 1,162 |
| Oct 23, 2025 | 34.80 | 34.80 | 28.00 | 34.00 | 34.00 | -2.30% | 1,059 |
| Oct 22, 2025 | 34.80 | 34.80 | 32.00 | 34.80 | 34.80 | - | 873 |
| Oct 21, 2025 | 35.00 | 35.00 | 30.00 | 34.80 | 34.80 | 12.26% | 3,995 |
| Oct 17, 2025 | 32.00 | 32.00 | 28.00 | 31.00 | 31.00 | 3.33% | 2,300 |
| Oct 16, 2025 | 31.50 | 32.00 | 28.65 | 30.00 | 30.00 | - | 7,840 |
| Oct 15, 2025 | 28.00 | 31.50 | 28.00 | 30.00 | 30.00 | -4.76% | 5,013 |
| Oct 14, 2025 | 27.50 | 32.49 | 27.50 | 31.50 | 31.50 | - | 2,493 |
| Oct 13, 2025 | 32.49 | 32.49 | 27.51 | 31.50 | 31.50 | 5.00% | 2,935 |
| Oct 10, 2025 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 4,292 |
| Oct 9, 2025 | 29.99 | 29.99 | 27.25 | 29.00 | 29.00 | -3.30% | 1,683 |
| Oct 8, 2025 | 30.00 | 30.00 | 27.00 | 29.99 | 29.99 | -0.03% | 1,182 |
| Oct 7, 2025 | 30.50 | 30.50 | 27.00 | 30.00 | 30.00 | - | 2,285 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.50 | 30.00 | 30.00 | - | 1,317 |
| Oct 3, 2025 | 31.00 | 32.49 | 27.56 | 30.00 | 30.00 | 3.45% | 3,275 |
| Oct 2, 2025 | 31.25 | 31.25 | 27.50 | 29.00 | 29.00 | -7.20% | 1,719 |
| Oct 1, 2025 | 31.50 | 31.50 | 27.00 | 31.25 | 31.25 | 4.20% | 1,144 |
| Sep 30, 2025 | 31.80 | 31.80 | 29.00 | 29.99 | 29.99 | -4.64% | 1,240 |
| Sep 29, 2025 | 32.00 | 32.00 | 27.00 | 31.45 | 31.45 | 1.55% | 1,289 |
| Sep 26, 2025 | 32.49 | 32.49 | 30.94 | 30.97 | 30.97 | 10.61% | 908 |
| Sep 25, 2025 | 33.50 | 33.50 | 28.00 | 28.00 | 28.00 | -9.68% | 2,797 |
| Sep 24, 2025 | 33.00 | 33.00 | 27.00 | 31.00 | 31.00 | -5.78% | 8,461 |
| Sep 23, 2025 | 33.50 | 33.50 | 28.00 | 32.90 | 32.90 | -1.79% | 2,293 |
| Sep 22, 2025 | 33.50 | 35.00 | 30.00 | 33.50 | 33.50 | - | 2,316 |
| Sep 19, 2025 | 33.50 | 40.00 | 27.00 | 33.50 | 33.50 | - | 1,945 |
| Sep 18, 2025 | 34.00 | 34.00 | 28.00 | 33.50 | 33.50 | -4.29% | 1,174 |
| Sep 17, 2025 | 32.00 | 38.00 | 30.00 | 35.00 | 35.00 | 9.38% | 2,541 |
| Sep 16, 2025 | 32.00 | 35.00 | 24.50 | 32.00 | 32.00 | 6.67% | 2,134 |
| 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 |