Skip to main content
Compa S.A. (BVB:CMP)
Romania flag Romania · Delayed Price · Currency is RON
0.656
-0.004 (-0.61%)
At close: Apr 28, 2026

Compa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.660.640.660.66-0.61%12,033
Apr 27, 20260.660.660.650.660.660.61%18,482
Apr 24, 20260.660.660.650.660.66-0.91%13,194
Apr 23, 20260.660.660.650.660.66-0.30%1,572
Apr 22, 20260.650.660.650.660.66-0.30%9,762
Apr 21, 20260.650.670.650.670.67-0.60%35,461
Apr 20, 20260.650.670.650.670.67-115
Apr 17, 20260.660.670.650.670.67-18,827
Apr 16, 20260.660.670.660.670.67-0.59%3,500
Apr 15, 20260.650.670.650.670.67-1,310
Apr 14, 20260.670.670.650.670.67-166,247
Apr 9, 20260.680.680.670.670.67-1.46%7,700
Apr 8, 20260.680.690.680.680.68-81,445
Apr 6, 20260.680.690.680.680.680.88%69,600
Apr 3, 20260.680.680.680.680.68-8,500
Apr 2, 20260.680.680.680.680.68-0.29%21,130
Apr 1, 20260.670.680.660.680.680.29%21,002
Mar 31, 20260.660.680.660.680.68-72,210
Mar 30, 20260.660.680.660.680.68-0.29%27,273
Mar 27, 20260.680.680.680.680.68-1.16%2,210
Mar 26, 20260.670.690.660.690.69-21,951
Mar 25, 20260.670.690.670.690.69-1,817
Mar 24, 20260.670.690.670.690.69-3,002
Mar 23, 20260.670.690.660.690.690.58%34,440
Mar 20, 20260.680.680.670.680.680.59%12,603
Mar 19, 20260.690.690.680.680.68-2.30%105,015
Mar 18, 20260.700.700.690.700.70-0.57%50,434
Mar 17, 20260.700.700.690.700.70-43,800
Mar 16, 20260.700.700.690.700.70-0.28%1,880
Mar 13, 20260.700.710.690.700.700.29%34,210
Mar 12, 20260.690.700.690.700.70-14,100
Mar 11, 20260.690.700.690.700.70-6,200
Mar 10, 20260.700.700.690.700.700.29%11,485
Mar 9, 20260.690.700.690.700.70-1.13%113,047
Mar 6, 20260.700.710.690.710.71-0.56%104,785
Mar 5, 20260.710.720.710.710.71-0.28%64,285
Mar 4, 20260.690.710.690.710.710.85%96,999
Mar 3, 20260.700.710.690.710.71-139,379
Mar 2, 20260.700.710.700.710.71-0.56%39,976
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