Comelf S.A. (BVB:CMF)
Romania
· Delayed Price · Currency is RON 4.380
+0.180 (4.29%)
At close: Nov 26, 2025
Comelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 4.29% | 42 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 892 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | 384 |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 119 |
| Nov 19, 2025 | 4.30 | 4.48 | 4.22 | 4.24 | 4.24 | -5.78% | 198 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 100 |
| Nov 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | 2 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 200 |
| Nov 12, 2025 | 4.62 | 4.62 | 4.30 | 4.60 | 4.60 | - | 2,337 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | 300 |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 11.27% | 1 |
| Nov 4, 2025 | 4.74 | 4.74 | 4.26 | 4.26 | 4.26 | -8.58% | 35 |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 76 |
| Oct 28, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 9.30% | 1,119 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.30 | 4.30 | 4.30 | -14.85% | 4,447 |
| Oct 24, 2025 | 4.64 | 5.05 | 4.64 | 5.05 | 4.83 | - | 489 |
| Oct 23, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 4.83 | 1.41% | 1,358 |
| Oct 22, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.76 | 5.96% | 4,491 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.49 | 3.52% | 165 |
| Oct 20, 2025 | 4.90 | 4.90 | 4.54 | 4.54 | 4.34 | -8.47% | 1,381 |
| Oct 17, 2025 | 4.48 | 5.10 | 4.48 | 4.96 | 4.74 | 11.71% | 7,114 |
| Oct 16, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.24 | 2.78% | 1,494 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 69 |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 23 |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 238 |
| Oct 6, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.13 | 0.47% | 904 |
| Oct 3, 2025 | 4.12 | 4.30 | 4.12 | 4.30 | 4.11 | - | 15 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | 4.37% | 304 |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.94 | - | 67 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 3.94 | -4.63% | 660 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 31 |
| Sep 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 900 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.13 | 1.41% | 436 |
| Sep 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.07 | - | 50 |
| Sep 12, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.07 | 3.90% | 378 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.92 | -0.97% | 200 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.96 | -0.48% | 225 |
| Sep 5, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 3.98 | 2.46% | 915 |
| Sep 4, 2025 | 3.98 | 4.10 | 3.98 | 4.06 | 3.88 | 1.50% | 1,373 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | 2.04% | 5 |
| Sep 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | -1.51% | 100 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.80 | 1.02% | 15 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | - | 60 |
| Aug 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | - | 60 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | -1.50% | 36 |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | - | 180 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | 2.04% | 25 |
| Aug 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 342 |
| Aug 13, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.75 | -0.51% | 250 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.77 | -1.99% | 95 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.84 | 0.50% | 110 |
| Aug 8, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 3.82 | 2.04% | 86 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 105 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 77 |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | -2.00% | 3 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | - | 2 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 3.82 | 3.63% | 1,936 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.69 | -1.03% | 426 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | -2.99% | 200 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.84 | - | 200 |
| Jul 24, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.84 | 0.50% | 1,520 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | - | 1,007 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | 0.50% | 835 |
| Jul 16, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.80 | 2.05% | 664 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 0.52% | 200 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.71 | -1.02% | 1,660 |
| Jul 8, 2025 | 3.98 | 4.00 | 3.82 | 3.92 | 3.75 | -1.51% | 3,981 |
| Jul 7, 2025 | 3.82 | 4.00 | 3.82 | 3.98 | 3.80 | 4.19% | 2,277 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.65 | - | 700 |
| Jul 3, 2025 | 3.80 | 4.04 | 3.80 | 3.82 | 3.65 | 1.06% | 3,417 |
| Jul 2, 2025 | 3.80 | 4.04 | 3.78 | 3.78 | 3.61 | -5.97% | 1,632 |
| Jul 1, 2025 | 3.74 | 4.14 | 3.74 | 4.02 | 3.84 | 8.06% | 2,715 |
| Jun 30, 2025 | 3.18 | 4.14 | 3.18 | 3.72 | 3.56 | -0.53% | 16,293 |
| Jun 27, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.57 | -0.53% | 675 |
| Jun 26, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.59 | 0.53% | 200 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.57 | -0.53% | 150 |
| Jun 24, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.59 | - | 2,561 |
| Jun 23, 2025 | 3.94 | 3.98 | 3.76 | 3.76 | 3.59 | -1.05% | 950 |
| Jun 19, 2025 | 4.38 | 4.40 | 3.76 | 3.80 | 3.63 | -12.84% | 5,115 |
| Jun 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.17 | - | 550 |
| Jun 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.17 | -0.46% | 200 |
| Jun 13, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.19 | 9.50% | 388 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | - | 133 |
| Jun 11, 2025 | 4.04 | 4.04 | 3.96 | 4.00 | 3.82 | -9.09% | 274 |
| Jun 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.21 | - | 57 |
| Jun 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.21 | - | 10 |
| Jun 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.21 | - | 12 |
| May 29, 2025 | 3.94 | 4.42 | 3.94 | 4.40 | 4.21 | 0.92% | 724 |
| May 28, 2025 | 4.48 | 4.48 | 3.82 | 4.36 | 4.17 | -2.68% | 3,534 |
| May 27, 2025 | 4.80 | 4.82 | 4.48 | 4.48 | 4.04 | 1.36% | 2,228 |