Skip to main content
Cris-Tim Family Holding S.A. (BVB:CFH)
Romania flag Romania · Delayed Price · Currency is RON
23.70
-0.50 (-2.07%)
At close: Apr 27, 2026

Cris-Tim Family Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5023.6023.1523.2023.20-2.11%20,341
Apr 27, 202624.2524.3023.5023.7023.70-2.07%46,923
Apr 24, 202624.1024.2523.8024.2024.20-23,519
Apr 23, 202624.2524.4523.8524.2024.20-0.21%9,950
Apr 22, 202623.9524.3523.4024.2524.251.68%26,184
Apr 21, 202624.2024.6523.8523.8523.85-3.25%11,678
Apr 20, 202624.4524.6524.0024.6524.65-20,419
Apr 17, 202624.9525.0024.4024.6524.65-1.20%31,422
Apr 16, 202624.9525.0024.7024.9524.95-16,726
Apr 15, 202624.8024.9524.8024.9524.950.60%3,937
Apr 14, 202624.7025.0024.7024.8024.80-0.40%4,702
Apr 9, 202624.9025.0024.6024.9024.900.40%55,289
Apr 8, 202624.5524.8024.3024.8024.802.48%12,419
Apr 7, 202624.4524.5524.0024.2024.20-1.02%11,485
Apr 6, 202624.5524.5524.2024.4524.45-0.41%3,530
Apr 3, 202624.5524.5524.0524.5524.55-1,309
Apr 2, 202624.5524.7024.0524.5524.55-6,565
Apr 1, 202624.8025.1524.2024.5524.55-1.21%47,527
Mar 31, 202624.8524.8524.4524.8524.85-15,627
Mar 30, 202624.5024.8524.2524.8524.851.84%117,337
Mar 27, 202624.5024.8024.2024.4024.40-29,388
Mar 26, 202624.5524.5524.1524.4024.40-0.61%71,248
Mar 25, 202624.5024.6524.3024.5524.551.87%14,117
Mar 24, 202624.4024.5023.3024.1024.10-0.21%109,550
Mar 23, 202624.0024.1523.0024.1524.15-0.21%92,250
Mar 20, 202623.8024.3023.6024.2024.201.89%21,963
Mar 19, 202623.8523.9023.6023.7523.75-1.04%64,620
Mar 18, 202624.2524.3023.6024.0024.00-1.03%16,213
Mar 17, 202624.7524.7524.2524.2524.25-2.22%13,425
Mar 16, 202624.8024.8024.4024.8024.80-5,275
Mar 13, 202624.5024.8024.5024.8024.800.20%15,339
Mar 12, 202624.6024.9024.5024.7524.750.61%3,534
Mar 11, 202624.5024.6024.3524.6024.601.44%7,784
Mar 10, 202623.5024.7023.5024.2524.253.85%14,799
Mar 9, 202624.2524.2522.6523.3523.35-1.48%22,553
Mar 6, 202624.4524.6023.3523.7023.70-0.84%23,196
Mar 5, 202623.9024.7523.4023.9023.902.36%54,653
Mar 4, 202623.2523.5522.6523.3523.354.01%56,194
Mar 3, 202624.4026.3022.4022.4522.45-7.23%105,655
Mar 2, 202624.6524.6523.9524.2024.20-5.28%36,058
Feb 27, 202625.7025.9024.9525.5525.550.99%12,446
Feb 26, 202625.8025.8025.0025.3025.30-1.94%44,474
Feb 25, 202625.9026.4025.7025.8025.80-42,747
Feb 24, 202625.4026.4025.3025.8025.802.38%65,150
Feb 23, 202624.0025.7024.0025.2025.205.00%32,141
Feb 20, 202622.5524.0022.5524.0024.006.43%34,546
Feb 19, 202622.0022.9022.0022.5522.552.97%29,412
Feb 18, 202622.0022.1021.8021.9021.900.46%13,320
Feb 17, 202621.9022.0021.7521.8021.80-0.68%11,180
Feb 16, 202621.3021.9521.0521.9521.952.57%22,846
Feb 13, 202621.4521.4520.9521.4021.40-0.23%17,381
Feb 12, 202621.5021.5021.1521.4521.450.47%23,525
Feb 11, 202621.1521.3521.1521.3521.350.95%5,513
Feb 10, 202621.1021.2521.0521.1521.150.24%68,634
Feb 9, 202620.9521.1520.8521.1021.101.20%73,388
Feb 6, 202621.1521.1520.5520.8520.85-0.48%7,537
Feb 5, 202621.2021.3520.7520.9520.95-1.18%13,997
Feb 4, 202621.1021.5520.9021.2021.200.71%56,777
Feb 3, 202620.9021.3020.9021.0521.050.96%17,161
Feb 2, 202621.4021.4020.6520.8520.85-2.80%66,255
Jan 30, 202621.9021.9021.0021.4521.45-1.61%30,643
Jan 29, 202621.9522.5021.5521.8021.800.23%28,462
Jan 28, 202621.6021.8021.3021.7521.750.69%134,643
Jan 27, 202621.0021.6520.8521.6021.602.86%43,895
Jan 26, 202620.9521.0020.5021.0021.000.48%115,881
Jan 23, 202620.6020.9520.6020.9020.901.46%7,590
Jan 22, 202620.7521.0020.6020.6020.600.49%47,591
Jan 21, 202620.7021.0020.1020.5020.50-0.24%33,532
Jan 20, 202620.7020.7520.3020.5520.551.23%10,853
Jan 19, 202620.8021.0020.3020.3020.30-2.17%37,739
Jan 16, 202621.2021.2020.7520.7520.75-1.19%59,252
Jan 15, 202619.9821.5019.9821.0021.005.11%150,421
Jan 14, 202619.1220.0019.1019.9819.984.61%46,255
Jan 13, 202619.2019.4018.9819.1019.10-0.42%55,111
Jan 12, 202618.9219.1818.9019.1819.180.95%77,745
Jan 9, 202618.7219.2018.6419.0019.001.60%142,441
Jan 8, 202618.6018.7018.5618.7018.700.54%55,471
Jan 5, 202618.5018.6018.3818.6018.600.54%7,018
Dec 30, 202518.6018.6018.3018.5018.50-0.54%32,074
Dec 29, 202518.5618.6018.4818.6018.600.32%72,108
Dec 23, 202518.6018.6418.4618.5418.54-0.32%25,570
Dec 22, 202518.6418.6418.4218.6018.60-24,885
Dec 19, 202518.7418.7418.5618.6018.60-0.64%23,930
Dec 18, 202518.6018.7418.5618.7218.720.75%39,568
Dec 17, 202518.3418.6018.3018.5818.581.53%247,273
Dec 16, 202517.8218.4817.6218.3018.302.81%207,083
Dec 15, 202517.5617.8017.5017.8017.801.37%27,263
Dec 12, 202517.5217.5617.4217.5617.560.23%40,787
Dec 11, 202517.5217.5217.3417.5217.520.11%10,283
Dec 10, 202517.4017.5217.2617.5017.500.57%76,677
Dec 9, 202517.5017.5417.3617.4017.40-0.34%96,641
Dec 8, 202517.4617.5217.2617.4617.460.11%95,949
Dec 5, 202517.4417.5017.3617.4417.440.23%146,381
Dec 4, 202517.4417.4617.2017.4017.40-0.34%96,386
Dec 3, 202517.4817.5017.2417.4617.46-139,970
Dec 2, 202517.7817.8017.3017.4617.46-1.47%93,013
Nov 28, 202517.7017.7817.6017.7217.720.80%115,102
Nov 27, 202517.4817.7817.4417.5817.580.69%530,520
Nov 26, 202517.5017.6017.0017.4617.4611.39%1,490,188