Skip to main content
Compa S.A. (BVB:CMP)
Romania flag Romania · Delayed Price · Currency is RON
0.710
-0.004 (-0.56%)
At close: Feb 27, 2026

Compa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.700.710.690.710.71-0.56%161,033
Feb 26, 20260.710.710.700.710.71-0.28%183,760
Feb 25, 20260.710.720.710.720.721.70%40,749
Feb 24, 20260.720.720.700.700.70-2.49%50,817
Feb 23, 20260.720.720.720.720.72-11,383
Feb 20, 20260.720.720.710.720.720.84%155,074
Feb 19, 20260.710.720.710.720.720.85%76,361
Feb 18, 20260.700.710.700.710.712.31%25,999
Feb 17, 20260.700.710.690.690.69-2.25%33,871
Feb 16, 20260.700.710.700.710.712.01%48,354
Feb 13, 20260.710.710.700.700.70-1.97%16,853
Feb 12, 20260.690.720.690.710.711.43%499,060
Feb 11, 20260.700.700.690.700.70-0.85%10,155
Feb 10, 20260.690.710.690.710.712.32%3,375
Feb 9, 20260.700.700.690.690.69-1.15%2,388
Feb 6, 20260.700.700.700.700.70-1.13%13,200
Feb 5, 20260.720.720.690.710.71-1.12%64,610
Feb 4, 20260.700.730.700.710.712.59%31,919
Feb 3, 20260.680.700.680.700.700.58%49,273
Feb 2, 20260.690.690.680.690.69-2.26%21,601
Jan 30, 20260.710.710.690.710.71-0.84%24,915
Jan 29, 20260.720.720.690.710.710.85%69,890
Jan 28, 20260.710.720.700.710.71-65,851
Jan 27, 20260.690.720.690.710.714.12%223,591
Jan 26, 20260.670.680.670.680.68-0.29%19,736
Jan 23, 20260.680.680.650.680.680.29%233,200
Jan 22, 20260.680.700.680.680.680.59%112,279
Jan 21, 20260.690.690.680.680.68-3.98%119,225
Jan 20, 20260.700.710.690.700.700.57%71,492
Jan 19, 20260.670.750.670.700.704.48%109,011
Jan 16, 20260.640.670.640.670.671.21%371,742
Jan 15, 20260.640.660.640.660.665.08%138,502
Jan 14, 20260.620.640.620.630.630.32%62,712
Jan 13, 20260.620.630.600.630.63-0.95%133,614
Jan 12, 20260.630.640.620.630.632.26%92,379
Jan 9, 20260.630.640.620.620.62-1.90%48,325
Jan 8, 20260.640.640.600.630.63-1.25%136,753
Jan 5, 20260.630.640.620.640.643.23%93,256
Dec 30, 20250.610.630.610.620.621.97%106,745
Dec 29, 20250.610.610.590.610.610.33%154,533
Dec 23, 20250.590.610.590.610.611.00%27,412
Dec 22, 20250.590.610.590.600.60-0.66%98,371
Dec 19, 20250.600.600.590.600.600.67%56,853
Dec 18, 20250.600.600.600.600.60-67,596
Dec 17, 20250.600.600.580.600.60-160,451
Dec 16, 20250.600.600.590.600.60-87,612
Dec 15, 20250.590.600.590.600.603.09%152,758
Dec 12, 20250.600.600.580.580.580.34%46,056
Dec 11, 20250.570.600.560.580.582.84%486,841
Dec 10, 20250.580.580.560.560.56-3.42%41,495
Dec 9, 20250.570.580.570.580.580.69%43,903
Dec 8, 20250.580.590.570.580.58-1.36%46,963
Dec 5, 20250.570.600.570.590.595.00%288,019
Dec 4, 20250.540.570.540.560.56-1.75%89,252
Dec 3, 20250.570.570.540.570.570.71%41,665
Dec 2, 20250.550.570.530.570.572.91%128,601
Nov 28, 20250.540.550.520.550.553.00%176,148
Nov 27, 20250.530.530.530.530.53-0.37%10,001
Nov 26, 20250.530.540.520.540.540.75%15,933
Nov 25, 20250.530.540.530.530.53-0.37%38,071
Nov 24, 20250.540.540.530.530.53-1.48%29,372
Nov 21, 20250.540.540.530.540.54-113,487
Nov 20, 20250.540.540.540.540.54-2.17%3,496
Nov 19, 20250.550.560.540.550.55-2.12%24,578
Nov 18, 20250.560.570.560.570.570.71%8,500
Nov 17, 20250.560.560.550.560.560.72%60,889
Nov 14, 20250.550.560.540.560.561.45%86,161
Nov 12, 20250.560.560.550.550.55-2.48%1,553
Nov 11, 20250.560.560.550.560.56-11,651
Nov 10, 20250.550.570.540.560.56-0.35%166,643
Nov 7, 20250.570.570.570.570.57-0.35%4,600
Nov 6, 20250.550.570.550.570.571.43%13,923
Nov 5, 20250.550.570.540.560.56-1.75%154,704
Nov 4, 20250.560.570.550.570.57-1.04%91,880
Nov 3, 20250.560.580.560.580.581.05%1,237
Oct 31, 20250.580.580.560.570.57-1.38%89,153
Oct 30, 20250.560.580.560.580.581.76%10,469
Oct 29, 20250.570.580.560.570.57-2.74%416,347
Oct 28, 20250.600.600.570.580.58-1.02%177,768
Oct 27, 20250.570.610.570.590.5910.90%1,272,793
Oct 24, 20250.530.530.510.530.53-0.75%15,530
Oct 23, 20250.520.540.520.540.54-35,353
Oct 22, 20250.530.540.520.540.541.13%25,607
Oct 21, 20250.520.530.520.530.532.32%61,613
Oct 20, 20250.520.520.520.520.52-3.36%1,140
Oct 17, 20250.520.540.520.540.540.37%1,042
Oct 16, 20250.520.530.520.530.532.30%44,250
Oct 15, 20250.530.530.520.520.52-1.14%19,370
Oct 14, 20250.530.530.530.530.53-0.38%10,500
Oct 13, 20250.540.540.530.530.530.76%39,271
Oct 10, 20250.530.530.530.530.530.38%676
Oct 9, 20250.530.540.520.520.52-0.38%2,018
Oct 8, 20250.530.530.530.530.53-2.23%113,207
Oct 7, 20250.540.540.520.540.540.37%30,000
Oct 6, 20250.540.540.540.540.54-0.37%961
Oct 3, 20250.540.540.520.540.543.46%6,091
Oct 2, 20250.520.520.520.520.52-2,141
Oct 1, 20250.530.530.520.520.52-3.35%36,500
Sep 30, 20250.530.540.520.540.541.89%15,467
Sep 29, 20250.540.540.520.530.53-2.22%8,745