Comvex S.A. (BVB:CMVX)
Romania
· Delayed Price · Currency is RON 57.60
+4.80 (9.09%)
At close: Dec 5, 2025
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 57.60 | 52.00 | 57.60 | 57.60 | 9.09% | 464 |
| Dec 4, 2025 | 53.60 | 53.60 | 49.20 | 52.80 | 52.80 | -2.22% | 1,338 |
| Dec 3, 2025 | 51.80 | 54.60 | 50.20 | 54.00 | 54.00 | -5.59% | 1,461 |
| Dec 2, 2025 | 57.00 | 58.60 | 50.00 | 57.20 | 57.20 | -3.05% | 2,052 |
| Nov 27, 2025 | 58.80 | 59.00 | 56.00 | 59.00 | 59.00 | 0.34% | 334 |
| Nov 26, 2025 | 60.20 | 60.20 | 55.60 | 58.80 | 58.80 | -2.97% | 1,140 |
| Nov 25, 2025 | 62.00 | 62.00 | 56.60 | 60.60 | 60.60 | 3.41% | 258 |
| Nov 24, 2025 | 63.40 | 63.40 | 56.80 | 58.60 | 58.60 | -6.39% | 560 |
| Nov 21, 2025 | 63.20 | 67.00 | 55.20 | 62.60 | 62.60 | -6.57% | 1,308 |
| Nov 20, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -2.33% | 2 |
| Nov 19, 2025 | 65.60 | 68.80 | 63.20 | 68.60 | 68.60 | -1.44% | 266 |
| Nov 18, 2025 | 67.20 | 71.00 | 67.00 | 69.60 | 69.60 | -3.33% | 148 |
| Nov 17, 2025 | 71.60 | 72.00 | 69.80 | 72.00 | 69.99 | 5.88% | 25 |
| Nov 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.10 | -7.86% | 8 |
| Nov 13, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 71.73 | -0.27% | 51 |
| Nov 12, 2025 | 70.00 | 74.40 | 67.00 | 74.00 | 71.93 | -0.80% | 101 |
| Nov 11, 2025 | 61.60 | 76.00 | 61.60 | 74.60 | 72.51 | 21.50% | 7,011 |
| Nov 10, 2025 | 59.80 | 61.40 | 59.80 | 61.40 | 59.68 | 2.68% | 413 |
| Nov 7, 2025 | 61.60 | 61.60 | 59.80 | 59.80 | 58.13 | -2.92% | 67 |
| Nov 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 59.88 | 3.36% | 8 |
| Nov 5, 2025 | 61.00 | 61.00 | 59.60 | 59.60 | 57.93 | -3.25% | 100 |
| Nov 4, 2025 | 61.20 | 61.60 | 61.20 | 61.60 | 59.88 | 1.99% | 28 |
| Nov 3, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 58.71 | -0.33% | 44 |
| Oct 31, 2025 | 60.60 | 61.60 | 60.60 | 60.60 | 58.90 | - | 94 |
| Oct 30, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 58.90 | -1.62% | 10 |
| Oct 29, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 59.88 | 1.65% | 12 |
| Oct 27, 2025 | 61.60 | 61.60 | 60.60 | 60.60 | 58.90 | -1.62% | 61 |
| Oct 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 59.88 | 2.67% | 5 |
| Oct 23, 2025 | 60.20 | 60.20 | 60.00 | 60.00 | 58.32 | -2.60% | 232 |
| Oct 22, 2025 | 60.00 | 61.60 | 60.00 | 61.60 | 59.88 | 2.67% | 39 |
| Oct 21, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 58.32 | -1.32% | 37 |
| Oct 20, 2025 | 61.00 | 61.00 | 60.80 | 60.80 | 59.10 | -0.98% | 175 |
| Oct 16, 2025 | 61.60 | 61.60 | 61.40 | 61.40 | 59.68 | -0.65% | 65 |
| Oct 15, 2025 | 60.80 | 61.80 | 60.40 | 61.80 | 60.07 | 1.98% | 289 |
| Oct 14, 2025 | 62.00 | 62.40 | 60.60 | 60.60 | 58.90 | -2.26% | 53 |
| Oct 13, 2025 | 62.00 | 62.20 | 62.00 | 62.00 | 60.26 | 1.97% | 855 |
| Oct 9, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 59.10 | 0.33% | 10 |
| Oct 8, 2025 | 63.00 | 63.00 | 60.40 | 60.60 | 58.90 | -4.72% | 207 |
| Oct 7, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 61.82 | -0.31% | 2 |
| Oct 6, 2025 | 62.00 | 63.80 | 62.00 | 63.80 | 62.01 | 1.27% | 95 |
| Oct 3, 2025 | 59.20 | 63.00 | 59.20 | 63.00 | 61.24 | 2.61% | 580 |
| Oct 2, 2025 | 61.80 | 62.00 | 58.20 | 61.40 | 59.68 | -0.97% | 113 |
| Oct 1, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 60.26 | - | 475 |
| Sep 30, 2025 | 61.40 | 62.00 | 61.20 | 62.00 | 60.26 | 0.98% | 233 |
| Sep 29, 2025 | 61.60 | 62.80 | 61.40 | 61.40 | 59.68 | -1.92% | 59 |
| Sep 26, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 60.85 | -0.63% | 5 |
| Sep 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 61.24 | 2.94% | 860 |
| Sep 23, 2025 | 61.40 | 61.40 | 61.00 | 61.20 | 59.49 | -0.33% | 209 |
| Sep 22, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.68 | - | 63 |
| Sep 19, 2025 | 62.00 | 62.00 | 61.40 | 61.40 | 59.68 | -2.54% | 210 |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.24 | - | 2 |
| Sep 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.24 | 2.94% | 50 |
| Sep 16, 2025 | 61.80 | 61.80 | 61.20 | 61.20 | 59.49 | -4.08% | 92 |
| Sep 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.01 | 3.91% | 9 |
| Sep 10, 2025 | 62.00 | 62.00 | 61.40 | 61.40 | 59.68 | -3.76% | 70 |
| Sep 9, 2025 | 64.00 | 64.00 | 62.00 | 63.80 | 62.01 | 1.92% | 18 |
| Sep 8, 2025 | 64.00 | 64.00 | 62.60 | 62.60 | 60.85 | -0.63% | 357 |
| Sep 4, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 61.24 | 2.94% | 60 |
| Sep 3, 2025 | 61.00 | 64.20 | 60.40 | 61.20 | 59.49 | -4.97% | 47 |
| Sep 2, 2025 | 64.60 | 64.60 | 64.40 | 64.40 | 62.60 | -0.62% | 6 |
| Sep 1, 2025 | 64.80 | 64.80 | 63.00 | 64.80 | 62.99 | - | 46 |
| Aug 29, 2025 | 63.40 | 64.80 | 63.20 | 64.80 | 62.99 | - | 84 |
| Aug 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 62.99 | 1.89% | 3 |
| Aug 27, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 61.82 | - | 14 |
| Aug 26, 2025 | 63.80 | 63.80 | 63.60 | 63.60 | 61.82 | -2.15% | 36 |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.18 | - | 12 |
| Aug 22, 2025 | 63.20 | 65.00 | 63.20 | 65.00 | 63.18 | - | 4 |
| Aug 21, 2025 | 64.00 | 65.00 | 63.60 | 65.00 | 63.18 | -1.22% | 101 |
| Aug 19, 2025 | 63.20 | 65.80 | 63.20 | 65.80 | 63.96 | 3.79% | 10 |
| Aug 18, 2025 | 65.80 | 65.80 | 63.40 | 63.40 | 61.63 | - | 124 |
| Aug 14, 2025 | 63.80 | 63.80 | 63.40 | 63.40 | 61.63 | -0.63% | 153 |
| Aug 13, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.01 | - | 13 |
| Aug 12, 2025 | 65.80 | 66.60 | 63.80 | 63.80 | 62.01 | 0.63% | 14 |
| Aug 11, 2025 | 65.00 | 65.20 | 63.40 | 63.40 | 61.63 | -5.09% | 110 |
| Aug 8, 2025 | 66.60 | 66.80 | 66.60 | 66.80 | 64.93 | 0.60% | 34 |
| Aug 7, 2025 | 65.20 | 66.40 | 65.00 | 66.40 | 64.54 | - | 76 |
| Aug 6, 2025 | 65.20 | 66.40 | 64.20 | 66.40 | 64.54 | 1.53% | 49 |
| Aug 5, 2025 | 67.00 | 67.00 | 65.40 | 65.40 | 63.57 | -2.39% | 53 |
| Aug 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.12 | 1.21% | 48 |
| Aug 1, 2025 | 66.20 | 67.00 | 66.20 | 66.20 | 64.35 | - | 23 |
| Jul 31, 2025 | 66.20 | 66.20 | 65.20 | 66.20 | 64.35 | - | 78 |
| Jul 29, 2025 | 66.20 | 66.20 | 65.20 | 66.20 | 64.35 | -0.90% | 73 |
| Jul 28, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 64.93 | 2.45% | 3 |
| Jul 25, 2025 | 67.20 | 67.20 | 65.20 | 65.20 | 63.38 | 0.93% | 41 |
| Jul 24, 2025 | 67.40 | 67.40 | 64.60 | 64.60 | 62.79 | -3.58% | 64 |
| Jul 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.12 | 3.08% | 14 |
| Jul 18, 2025 | 66.00 | 66.00 | 64.80 | 65.00 | 63.18 | -2.99% | 123 |
| Jul 17, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 65.12 | - | 27 |
| Jul 16, 2025 | 67.40 | 67.60 | 67.00 | 67.00 | 65.12 | 0.30% | 36 |
| Jul 15, 2025 | 65.00 | 66.80 | 65.00 | 66.80 | 64.93 | 1.21% | 157 |
| Jul 14, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 64.15 | 1.54% | 5 |
| Jul 10, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 63.18 | - | 9 |
| Jul 9, 2025 | 65.20 | 65.40 | 65.00 | 65.00 | 63.18 | - | 70 |
| Jul 8, 2025 | 66.20 | 66.20 | 65.00 | 65.00 | 63.18 | -2.99% | 235 |
| Jul 7, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 65.12 | 1.52% | 117 |
| Jul 4, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 64.15 | -1.49% | 21 |
| Jul 3, 2025 | 67.20 | 67.20 | 66.00 | 67.00 | 65.12 | -0.30% | 49 |
| Jul 2, 2025 | 66.60 | 67.20 | 65.40 | 67.20 | 65.32 | -0.59% | 141 |
| Jul 1, 2025 | 67.60 | 67.60 | 67.00 | 67.60 | 65.71 | -0.59% | 70 |
| Jun 30, 2025 | 68.00 | 68.20 | 68.00 | 68.00 | 66.10 | -0.29% | 43 |