Carbochim S.A. (BVB:CBC)
Romania
· Delayed Price · Currency is RON 21.40
0.00 (0.00%)
At close: Dec 4, 2025
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | 193 |
| Sep 18, 2025 | 29.60 | 29.60 | 27.80 | 27.80 | 27.80 | -6.08% | 382 |
| Sep 17, 2025 | 27.00 | 30.20 | 27.00 | 29.60 | 29.60 | 4.23% | 17 |
| Sep 16, 2025 | 29.00 | 29.00 | 27.00 | 28.40 | 28.40 | -2.07% | 63 |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 167 |
| Sep 12, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | - | 128 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -3.33% | 207 |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 93 |
| Sep 9, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 6.16% | 20 |
| Sep 8, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | 297 |
| Sep 5, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.99% | 58 |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Sep 3, 2025 | 32.00 | 32.00 | 29.40 | 30.20 | 30.20 | 0.67% | 91 |
| Sep 1, 2025 | 30.20 | 30.20 | 29.00 | 30.00 | 30.00 | -1.32% | 347 |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | 187 |
| Aug 28, 2025 | 30.60 | 32.40 | 30.60 | 32.40 | 32.40 | 1.25% | 1,260 |
| Aug 27, 2025 | 30.80 | 32.00 | 30.60 | 32.00 | 32.00 | -0.62% | 53 |
| Aug 22, 2025 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | -1.23% | 54 |
| Aug 21, 2025 | 30.40 | 32.60 | 30.40 | 32.60 | 32.60 | -1.21% | 14 |
| Aug 19, 2025 | 30.20 | 33.00 | 30.20 | 33.00 | 33.00 | - | 74 |
| Aug 18, 2025 | 33.80 | 33.80 | 30.00 | 33.00 | 33.00 | 3.13% | 139 |
| Aug 14, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 52 |
| Aug 13, 2025 | 32.00 | 34.20 | 31.20 | 32.00 | 32.00 | -1.84% | 390 |
| Aug 12, 2025 | 34.40 | 34.40 | 32.60 | 32.60 | 32.60 | -1.21% | 138 |
| Aug 11, 2025 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | - | 157 |
| Aug 8, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 2.48% | 305 |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 223 |
| Aug 6, 2025 | 32.60 | 33.80 | 32.20 | 32.20 | 32.20 | -2.42% | 409 |
| Aug 5, 2025 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -2.37% | 903 |
| Aug 4, 2025 | 34.60 | 35.60 | 33.20 | 33.80 | 33.80 | -3.43% | 491 |
| Aug 1, 2025 | 34.80 | 36.80 | 33.20 | 35.00 | 35.00 | 0.57% | 160 |
| Jul 31, 2025 | 35.00 | 35.00 | 33.00 | 34.80 | 34.80 | -0.57% | 524 |
| Jul 30, 2025 | 37.40 | 37.40 | 35.00 | 35.00 | 35.00 | - | 18 |
| Jul 29, 2025 | 35.00 | 37.80 | 35.00 | 35.00 | 35.00 | - | 214 |
| Jul 28, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 400 |
| Jul 25, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 3.59% | 70 |
| Jul 24, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 0.60% | 30 |
| Jul 23, 2025 | 34.80 | 34.80 | 33.20 | 33.20 | 33.20 | 0.61% | 69 |
| Jul 22, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -5.17% | 208 |
| Jul 21, 2025 | 34.00 | 34.80 | 33.40 | 34.80 | 34.80 | - | 167 |
| Jul 18, 2025 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | - | 11 |
| Jul 17, 2025 | 34.80 | 35.00 | 34.00 | 34.80 | 34.80 | - | 359 |
| Jul 16, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 16 |
| Jul 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 278 |
| Jul 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 73 |
| Jul 11, 2025 | 34.00 | 35.20 | 33.80 | 35.00 | 35.00 | -2.78% | 1,514 |
| Jul 10, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | - | 139 |
| Jul 9, 2025 | 36.80 | 36.80 | 33.00 | 36.00 | 36.00 | -4.76% | 1,089 |
| Jul 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.18% | 14 |