Carbochim S.A. (BVB:CBC)
Romania
· Delayed Price · Currency is RON 25.20
-0.60 (-2.33%)
At close: Apr 27, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 15 |
| Apr 27, 2026 | 27.60 | 27.60 | 25.00 | 25.20 | 25.20 | -2.33% | 253 |
| Apr 24, 2026 | 26.20 | 27.40 | 25.80 | 25.80 | 25.80 | -5.84% | 49 |
| Apr 22, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 1.48% | 79 |
| Apr 21, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -1.46% | 225 |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | 1 |
| Apr 17, 2026 | 27.80 | 27.80 | 26.20 | 26.20 | 26.20 | -4.38% | 60 |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 60 |
| Apr 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | 189 |
| Apr 14, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | 14 |
| Apr 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 4 |
| Apr 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | 27 |
| Apr 3, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -1.52% | 221 |
| Apr 2, 2026 | 26.20 | 27.40 | 26.20 | 26.40 | 26.40 | -4.35% | 46 |
| Apr 1, 2026 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | -0.72% | 11 |
| Mar 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.11% | 9 |
| Mar 27, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -2.96% | 135 |
| Mar 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 112 |
| Mar 24, 2026 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | - | 50 |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1 |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | 24 |
| Mar 19, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 6.62% | 160 |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | 1 |
| Mar 16, 2026 | 29.40 | 29.40 | 27.40 | 29.00 | 29.00 | 2.84% | 109 |
| Mar 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 12 |
| Mar 11, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | -2.08% | 127 |
| Mar 10, 2026 | 27.00 | 28.80 | 26.20 | 28.80 | 28.80 | -2.04% | 145 |
| Mar 6, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 6.52% | 20 |
| Mar 5, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -4.83% | 70 |
| Mar 4, 2026 | 26.80 | 29.00 | 26.00 | 29.00 | 29.00 | 8.21% | 252 |
| 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 | - | 26 |
| 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 |