Canada markets open in 1 hour 46 minutes

Chimcomplex S.A. (CRC.RO)

BVB - BVB Delayed Price. Currency in RON
Add to watchlist
14.35-0.35 (-2.38%)
As of 01:47PM EEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202414.3514.3514.3514.3514.351,990
Jun 19, 202414.8514.8514.5014.7014.706,125
Jun 18, 202414.9514.9514.7014.8014.801,417
Jun 17, 202414.8014.9514.6514.8514.851,230
Jun 14, 202415.0015.0014.5014.9514.951,753
Jun 13, 202415.0015.2514.7014.9014.901,056
Jun 12, 202415.1015.1015.0015.0015.003,513
Jun 11, 202415.2515.4015.2015.3015.303,227
Jun 10, 202415.4515.5515.2015.2515.252,120
Jun 07, 202415.0515.5015.0515.2015.201,893
Jun 06, 202415.1015.1015.0015.0515.051,271
Jun 05, 202415.2015.4515.1515.1515.151,001
Jun 04, 202415.2515.4015.0015.0515.053,928
Jun 03, 202415.3515.6015.1015.6015.602,942
May 31, 202415.5015.5015.3015.3015.301,112
May 30, 202415.5015.6515.4515.6515.655,471
May 29, 202415.5515.6515.5015.6515.652,170
May 28, 202415.5015.7015.5015.5015.502,386
May 27, 202416.0016.0015.5515.5515.552,525
May 24, 202415.8016.0015.7516.0016.001,045
May 23, 202416.0016.0515.5516.0016.004,319
May 22, 202415.7516.0015.4516.0016.004,312
May 21, 202415.8015.9515.5515.7515.75867
May 20, 202416.0016.1015.5016.0516.054,246
May 17, 202415.9516.3515.5016.1516.154,297
May 16, 202414.0016.0013.9516.0016.009,562
May 15, 202413.9014.0013.8514.0014.00395
May 14, 202413.9514.0013.9013.9013.90320
May 13, 202414.0514.0513.8513.9013.903,164
May 10, 202414.0514.0513.9514.0514.051,015
May 09, 202414.0514.0513.8514.0014.001,604
May 08, 202414.1514.1513.9014.0514.051,861
May 07, 202414.1014.1513.9514.1514.151,502
May 02, 202414.1014.2014.0014.0014.00931
Apr 30, 202414.4014.4014.0014.0014.002,090
Apr 29, 202414.0014.3514.0014.3014.301,825
Apr 26, 202414.3514.3514.0014.0014.002,102
Apr 25, 202414.1514.3014.0014.0514.052,649
Apr 24, 202414.3014.3014.0014.0014.002,395
Apr 23, 202414.4014.4514.1514.3514.351,252
Apr 22, 202414.3514.4514.1014.4014.401,554
Apr 19, 202414.5014.5514.0014.4014.402,548
Apr 18, 202414.4014.6013.9514.4014.404,104
Apr 17, 202414.6015.0014.2015.0015.002,592
Apr 16, 202415.5515.7014.9014.9014.901,340
Apr 15, 202415.9515.9515.1015.2015.201,794
Apr 12, 202415.7016.0015.1015.9515.955,690
Apr 11, 202416.5016.5015.0015.8015.808,205
Apr 10, 202415.5017.5015.2516.9516.9516,772
Apr 09, 202413.1515.2513.0015.2515.2511,313
Apr 08, 202413.2513.3012.5513.3013.305,556
Apr 05, 202413.2013.3512.1013.3013.307,755
Apr 04, 202413.7013.7013.3513.3513.355,254
Apr 03, 202413.7013.7013.6513.7013.701,264
Apr 02, 202414.0014.0013.6013.8513.852,014
Apr 01, 202413.9014.0013.8513.9013.902,428
Mar 29, 202414.0514.0513.8013.9013.902,383
Mar 28, 202414.0014.1013.8014.0514.051,739
Mar 27, 202413.9014.0013.8013.8513.851,934
Mar 26, 202414.2514.2513.8013.9013.902,637
Mar 25, 202414.3014.3514.0014.2014.202,774
Mar 22, 202414.6015.0013.8014.2514.2512,601
Mar 21, 202415.0015.0014.5514.6014.60845
Mar 20, 202414.8015.2014.6014.7514.753,395
Mar 19, 202415.3015.3014.4015.2015.204,398
Mar 18, 202414.9515.3014.9515.0515.053,002
Mar 15, 202415.1015.1014.1514.8014.809,658
Mar 14, 202416.0016.0014.7514.8014.805,648
Mar 13, 202416.0016.0015.8515.9015.902,806
Mar 12, 202416.3016.3016.0016.1016.102,688
Mar 11, 202416.0016.4015.9016.0016.002,945
Mar 08, 202417.2017.2015.8516.0016.007,902
Mar 07, 202418.0018.0016.3017.3017.306,062
Mar 06, 202419.0019.0018.0018.0018.002,390
Mar 05, 202418.6519.0018.4018.5018.501,247
Mar 04, 202419.1519.2019.0019.0019.002,359
Mar 01, 202419.0519.1519.0019.0019.004,980
Feb 29, 202418.9519.3018.9519.2019.203,077
Feb 28, 202419.0019.3018.8519.3019.301,362
Feb 27, 202419.3019.5519.0019.0019.003,759
Feb 26, 202419.5019.8019.0019.1019.109,430
Feb 23, 202419.4519.9019.0019.0019.0019,138
Feb 22, 202419.0519.4019.0019.4019.4010,935
Feb 21, 202418.9019.1018.8019.0019.004,694
Feb 20, 202418.8018.9018.6518.9018.901,144
Feb 19, 202418.9018.9518.9018.9518.95736
Feb 16, 202418.6518.9518.5018.9518.95804
Feb 15, 202419.0019.0018.6518.6518.652,549
Feb 14, 202418.7019.0018.6519.0019.001,764
Feb 13, 202418.9519.1518.6019.0019.001,521
Feb 12, 202419.1519.1518.9518.9518.953,871
Feb 09, 202419.1019.2018.9019.2019.201,306
Feb 08, 202419.4019.5019.0019.2019.204,802
Feb 07, 202419.4519.4518.9018.9518.953,892
Feb 06, 202418.5019.6018.3519.4519.459,807
Feb 05, 202418.5019.1518.4018.5018.503,097
Feb 02, 202419.3019.3018.0018.1018.109,163
Feb 01, 202417.0519.6017.0519.3019.3026,714
Jan 31, 202417.4017.4016.5017.3517.3528,824
Jan 30, 202417.5017.7517.5017.5017.501,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...