Skip to main content
Compa S.A. (BVB:CMP)
Romania flag Romania · Delayed Price · Currency is RON
0.588
+0.028 (5.00%)
At close: Dec 5, 2025

Compa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20250.530.540.530.540.54-0.37%30,000
Sep 25, 20250.530.540.530.540.540.74%4,400
Sep 24, 20250.530.540.530.540.541.89%6,301
Sep 23, 20250.540.540.520.530.53-0.38%46,232
Sep 22, 20250.520.540.520.530.53-1.49%5,550
Sep 19, 20250.520.540.520.540.541.51%10,922
Sep 18, 20250.550.550.520.530.53-2.93%56,365
Sep 17, 20250.540.550.540.550.553.02%6,728
Sep 16, 20250.540.540.530.530.531.15%294,011
Sep 15, 20250.550.550.520.520.52-6.09%39,383
Sep 12, 20250.560.560.530.560.56-4,490
Sep 11, 20250.540.560.510.560.568.56%38,953
Sep 10, 20250.540.540.510.510.51-3.02%34,302
Sep 9, 20250.550.550.530.530.530.38%25,673
Sep 8, 20250.530.550.530.530.53-0.75%7,639
Sep 5, 20250.550.550.530.530.531.14%29,809
Sep 4, 20250.550.550.530.530.53-2.95%49,629
Sep 3, 20250.550.550.540.540.54-2.17%83,840
Sep 2, 20250.540.550.540.550.551.47%53,028
Sep 1, 20250.550.560.550.550.55-2.85%30,963
Aug 29, 20250.560.560.550.560.562.18%62,197
Aug 28, 20250.550.550.550.550.55-1.79%22,500
Aug 27, 20250.550.560.550.560.561.45%399,847
Aug 26, 20250.570.570.550.550.55-4.17%81,294
Aug 25, 20250.580.580.580.580.58-0.69%17,300
Aug 22, 20250.590.590.570.580.58-0.68%1,884
Aug 21, 20250.580.590.570.580.58-0.34%8,220
Aug 20, 20250.580.590.570.590.593.17%160,646
Aug 19, 20250.580.580.570.570.57-1.73%102,685
Aug 18, 20250.570.580.570.580.580.70%1,133
Aug 14, 20250.570.590.570.570.570.35%21,874
Aug 13, 20250.600.600.570.570.57-4.67%375,023
Aug 12, 20250.600.600.590.600.601.69%1,485
Aug 11, 20250.600.610.590.590.59-1.34%60,800
Aug 8, 20250.590.600.590.600.601.01%74,692
Aug 7, 20250.590.590.580.590.590.68%94,302
Aug 6, 20250.560.600.560.590.594.63%176,180
Aug 5, 20250.560.560.550.560.561.81%17,241
Aug 4, 20250.550.560.550.550.55-1.78%16,033
Aug 1, 20250.570.570.550.560.56-1.06%72,426
Jul 31, 20250.570.570.550.570.57-0.35%11,958
Jul 30, 20250.560.570.560.570.57-14,407
Jul 29, 20250.570.570.550.570.57-1.04%53,595
Jul 28, 20250.580.580.570.580.58-26,717
Jul 25, 20250.580.580.560.580.58-1.37%27,981
Jul 24, 20250.570.590.560.580.58-1.02%51,342
Jul 23, 20250.590.590.570.590.59-0.34%12,267
Jul 22, 20250.590.600.590.590.59-52,472
Jul 21, 20250.570.590.570.590.594.96%173,147
Jul 18, 20250.590.600.550.560.56-4.41%541,705
Jul 17, 20250.540.610.540.590.5911.32%880,989
Jul 16, 20250.500.530.500.530.536.00%232,853