Comvex S.A. (BVB:CMVX)
Romania
· Delayed Price · Currency is RON 54.50
-0.50 (-0.91%)
At close: Apr 27, 2026
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -1.83% | 36 |
| Apr 27, 2026 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | -0.91% | 102 |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 19 |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 15 |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| Apr 21, 2026 | 53.00 | 55.50 | 53.00 | 55.00 | 55.00 | 3.77% | 111 |
| Apr 20, 2026 | 54.50 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | 87 |
| Apr 17, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 609 |
| Apr 16, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 311 |
| Apr 15, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | - | 21 |
| Apr 14, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 24 |
| Apr 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 105 |
| Apr 8, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | 0.54% | 82 |
| Apr 3, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | 50 |
| Apr 1, 2026 | 55.20 | 55.40 | 53.20 | 55.40 | 55.40 | - | 56 |
| Mar 31, 2026 | 53.60 | 55.40 | 53.00 | 55.40 | 55.40 | 0.73% | 197 |
| Mar 30, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.72% | 152 |
| Mar 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 5 |
| Mar 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 3.75% | 12 |
| Mar 25, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -3.96% | 56 |
| Mar 24, 2026 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | - | 11 |
| Mar 23, 2026 | 54.20 | 55.60 | 54.20 | 55.60 | 55.60 | -0.36% | 51 |
| Mar 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.95% | 3 |
| Mar 19, 2026 | 55.80 | 55.80 | 54.20 | 54.20 | 54.20 | -3.21% | 17 |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 21 |
| Mar 13, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 108 |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | 10 |
| Mar 11, 2026 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | -3.21% | 91 |
| Mar 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 36 |
| Mar 9, 2026 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | - | 34 |
| Mar 5, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | -0.36% | 45 |
| Mar 3, 2026 | 55.20 | 56.20 | 54.00 | 56.20 | 56.20 | -0.35% | 507 |
| Mar 2, 2026 | 56.80 | 56.80 | 55.00 | 56.40 | 56.40 | 1.08% | 174 |
| Feb 26, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.45% | 44 |
| Feb 25, 2026 | 55.80 | 57.20 | 55.80 | 57.20 | 57.20 | - | 313 |
| Feb 24, 2026 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.78% | 11 |
| Feb 23, 2026 | 56.80 | 57.00 | 56.00 | 56.20 | 56.20 | -1.75% | 130 |
| Feb 20, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 1.42% | 50 |
| Feb 19, 2026 | 55.40 | 56.60 | 55.40 | 56.40 | 56.40 | -0.35% | 44 |
| Feb 18, 2026 | 55.20 | 56.60 | 55.20 | 56.60 | 56.60 | - | 26 |
| Feb 17, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | 1 |
| Feb 16, 2026 | 56.80 | 57.00 | 55.20 | 55.20 | 55.20 | -2.82% | 14 |
| Feb 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | 35 |
| Feb 12, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | -0.36% | 95 |
| Feb 11, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | - | 43 |
| Feb 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | 33 |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 30 |
| Feb 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.10% | 5 |
| Feb 4, 2026 | 57.00 | 57.20 | 55.40 | 57.20 | 57.20 | - | 573 |
| Feb 3, 2026 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | 0.70% | 15 |
| Feb 2, 2026 | 56.00 | 57.60 | 55.00 | 56.80 | 56.80 | 1.43% | 151 |
| Jan 30, 2026 | 56.40 | 57.00 | 56.00 | 56.00 | 56.00 | -0.71% | 60 |
| Jan 29, 2026 | 57.60 | 57.80 | 56.40 | 56.40 | 56.40 | -2.76% | 108 |
| Jan 28, 2026 | 58.40 | 58.40 | 56.60 | 58.00 | 58.00 | -0.68% | 305 |
| Jan 27, 2026 | 57.20 | 58.60 | 56.80 | 58.40 | 58.40 | 2.10% | 135 |
| Jan 23, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | 28 |
| Jan 22, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | 0.71% | 5 |
| Jan 21, 2026 | 55.00 | 56.80 | 54.80 | 56.60 | 56.60 | 2.17% | 123 |
| Jan 20, 2026 | 55.20 | 55.40 | 54.80 | 55.40 | 55.40 | - | 146 |
| Jan 19, 2026 | 56.40 | 57.60 | 54.80 | 55.40 | 55.40 | -4.48% | 636 |
| Jan 16, 2026 | 58.60 | 58.60 | 58.00 | 58.00 | 58.00 | -1.02% | 28 |
| Jan 15, 2026 | 56.60 | 60.60 | 55.20 | 58.60 | 58.60 | -2.98% | 499 |
| Jan 14, 2026 | 56.20 | 60.60 | 54.60 | 60.40 | 60.40 | 6.71% | 723 |
| Jan 13, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | -0.35% | 74 |
| Jan 12, 2026 | 56.60 | 57.20 | 55.20 | 56.80 | 56.80 | - | 153 |
| Jan 9, 2026 | 56.60 | 57.60 | 56.60 | 56.80 | 56.80 | -0.35% | 35 |
| Jan 8, 2026 | 56.80 | 57.40 | 54.40 | 57.00 | 57.00 | -0.70% | 252 |
| Jan 5, 2026 | 55.20 | 58.20 | 54.00 | 57.40 | 57.40 | -2.38% | 165 |
| Dec 30, 2025 | 56.20 | 59.40 | 55.80 | 58.80 | 58.80 | 3.89% | 147 |
| Dec 29, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.07% | 11 |
| Dec 23, 2025 | 55.80 | 56.00 | 55.00 | 56.00 | 56.00 | 1.45% | 104 |
| Dec 22, 2025 | 54.00 | 55.80 | 54.00 | 55.20 | 55.20 | -1.43% | 64 |
| Dec 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 20 |
| Dec 18, 2025 | 56.40 | 56.40 | 54.00 | 56.00 | 56.00 | -1.06% | 16 |
| Dec 17, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 7 |
| Dec 16, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | 1.43% | 23 |
| Dec 15, 2025 | 54.00 | 56.00 | 53.80 | 55.80 | 55.80 | 4.10% | 91 |
| Dec 12, 2025 | 56.20 | 57.80 | 53.40 | 53.60 | 53.60 | -4.63% | 359 |
| Dec 11, 2025 | 54.80 | 56.20 | 54.60 | 56.20 | 56.20 | 2.93% | 104 |
| Dec 10, 2025 | 54.60 | 54.80 | 54.60 | 54.60 | 54.60 | -0.36% | 29 |
| Dec 9, 2025 | 55.60 | 55.60 | 53.00 | 54.80 | 54.80 | -1.44% | 191 |
| Dec 8, 2025 | 57.00 | 57.00 | 53.20 | 55.60 | 55.60 | -3.47% | 70 |
| 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 |