Carbochim S.A. (BVB:CBC)
Romania
· Delayed Price · Currency is RON 29.00
+2.20 (8.21%)
At close: Mar 4, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.40 | 29.40 | 26.80 | 26.80 | 26.80 | -11.84% | 160 |
| Mar 2, 2026 | 28.40 | 30.60 | 26.60 | 30.40 | 30.40 | 7.04% | 133 |
| Feb 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | 45 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 300 |
| Feb 25, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 9.49% | 320 |
| Feb 24, 2026 | 29.00 | 29.00 | 27.40 | 27.40 | 27.40 | -8.67% | 125 |
| Feb 23, 2026 | 27.80 | 30.00 | 27.80 | 30.00 | 30.00 | - | 28 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 14 |
| Feb 19, 2026 | 28.00 | 30.20 | 28.00 | 30.00 | 30.00 | 1.35% | 60 |
| Feb 18, 2026 | 29.20 | 29.80 | 27.40 | 29.60 | 29.60 | 1.37% | 225 |
| Feb 17, 2026 | 28.80 | 29.20 | 27.40 | 29.20 | 29.20 | 0.69% | 800 |
| Feb 16, 2026 | 29.40 | 29.40 | 27.20 | 29.00 | 29.00 | -0.68% | 79 |
| Feb 13, 2026 | 27.40 | 29.40 | 27.20 | 29.20 | 29.20 | -2.01% | 154 |
| Feb 12, 2026 | 27.00 | 29.80 | 27.00 | 29.80 | 29.80 | 0.68% | 213 |
| Feb 10, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 12.98% | 137 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 20 |
| Feb 6, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -9.09% | 35 |
| Feb 5, 2026 | 29.00 | 29.00 | 26.00 | 28.60 | 28.60 | -1.38% | 27 |
| Feb 4, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 5.84% | 301 |
| Feb 3, 2026 | 27.60 | 27.60 | 26.00 | 27.40 | 27.40 | -8.05% | 427 |
| Feb 2, 2026 | 29.00 | 29.80 | 26.80 | 29.80 | 29.80 | 3.47% | 475 |
| Jan 30, 2026 | 29.80 | 29.80 | 27.20 | 28.80 | 28.80 | -3.36% | 79 |
| Jan 29, 2026 | 31.80 | 31.80 | 27.20 | 29.80 | 29.80 | -6.29% | 400 |
| Jan 28, 2026 | 28.80 | 32.80 | 28.80 | 31.80 | 31.80 | 11.19% | 852 |
| Jan 27, 2026 | 26.80 | 28.60 | 26.80 | 28.60 | 28.60 | 6.72% | 262 |
| Jan 26, 2026 | 26.60 | 27.20 | 24.20 | 26.80 | 26.80 | 0.75% | 283 |
| Jan 23, 2026 | 24.20 | 26.60 | 24.20 | 26.60 | 26.60 | - | 108 |
| Jan 22, 2026 | 24.60 | 26.80 | 24.60 | 26.60 | 26.60 | -1.48% | 130 |
| Jan 20, 2026 | 27.20 | 27.20 | 24.40 | 27.00 | 27.00 | 0.75% | 72 |
| Jan 19, 2026 | 24.80 | 26.80 | 24.40 | 26.80 | 26.80 | - | 491 |
| Jan 16, 2026 | 24.00 | 27.60 | 23.40 | 26.80 | 26.80 | 11.67% | 1,214 |
| Jan 15, 2026 | 21.40 | 24.00 | 21.20 | 24.00 | 24.00 | 14.29% | 343 |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 12 |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 59 |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 50 |
| Jan 5, 2026 | 21.40 | 21.40 | 20.60 | 21.40 | 21.40 | - | 11 |
| Dec 30, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 25 |
| Dec 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 80 |
| Dec 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 151 |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 84 |
| Dec 19, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 394 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.40 | 21.00 | 21.00 | - | 230 |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 59 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | 201 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Dec 10, 2025 | 21.40 | 21.80 | 21.00 | 21.00 | 21.00 | -1.87% | 380 |
| Dec 9, 2025 | 20.80 | 21.40 | 20.40 | 21.40 | 21.40 | - | 80 |
| Dec 8, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | 96 |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 18 |
| Dec 3, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 110 |
| Dec 2, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | -1.87% | 176 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 20 |
| Nov 27, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 33 |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 6 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Nov 24, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -3.67% | 45 |
| Nov 21, 2025 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | - | 45 |
| Nov 20, 2025 | 21.00 | 21.80 | 20.60 | 21.80 | 21.80 | 3.81% | 51 |
| Nov 19, 2025 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -1.87% | 43 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -6.14% | 127 |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 45 |
| Nov 14, 2025 | 20.60 | 22.80 | 20.60 | 22.00 | 22.00 | 4.76% | 92 |
| Nov 13, 2025 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -2.78% | 151 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 76 |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | 75 |
| Nov 6, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.55% | 110 |
| Nov 5, 2025 | 21.80 | 22.00 | 20.60 | 22.00 | 22.00 | 0.92% | 91 |
| Nov 4, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | - | 16 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3 |
| Oct 31, 2025 | 21.40 | 23.00 | 21.40 | 21.80 | 21.80 | 9.00% | 411 |
| Oct 30, 2025 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -13.04% | 362 |
| Oct 29, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 196 |
| Oct 28, 2025 | 20.80 | 22.00 | 19.90 | 22.00 | 22.00 | 4.76% | 173 |
| Oct 27, 2025 | 20.80 | 21.00 | 19.60 | 21.00 | 21.00 | 7.14% | 108 |
| Oct 24, 2025 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | -2.00% | 116 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 4.17% | 47 |
| Oct 22, 2025 | 20.80 | 21.00 | 19.20 | 19.20 | 19.20 | -3.52% | 390 |
| Oct 21, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 302 |
| Oct 20, 2025 | 20.40 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | 19 |
| Oct 17, 2025 | 19.90 | 21.00 | 19.90 | 20.80 | 20.80 | -0.95% | 118 |
| Oct 16, 2025 | 20.80 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 75 |
| Oct 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 14 |
| Oct 14, 2025 | 20.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 341 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | - | 216 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 104 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 49 |
| Oct 8, 2025 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 2.94% | 1,402 |
| Oct 7, 2025 | 20.20 | 22.40 | 20.20 | 20.40 | 20.40 | -1.92% | 871 |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | 128 |
| Oct 3, 2025 | 20.40 | 20.80 | 19.10 | 19.10 | 19.10 | -7.28% | 191 |
| Oct 2, 2025 | 21.00 | 24.00 | 19.70 | 20.60 | 20.60 | -1.90% | 2,446 |
| Oct 1, 2025 | 22.80 | 22.80 | 20.00 | 21.00 | 21.00 | -7.89% | 1,138 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 304 |
| Sep 29, 2025 | 25.80 | 25.80 | 23.00 | 23.00 | 23.00 | -5.74% | 486 |
| Sep 26, 2025 | 26.40 | 26.40 | 24.40 | 24.40 | 24.40 | -14.69% | 2,060 |
| Sep 25, 2025 | 29.00 | 29.00 | 26.40 | 28.60 | 28.60 | -1.38% | 406 |
| Sep 24, 2025 | 27.00 | 29.80 | 27.00 | 29.00 | 29.00 | 5.84% | 25 |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | 10 |
| Sep 22, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | 7.41% | 121 |