Concivia S.A. (BVB:COKJ)
Romania
· Delayed Price · Currency is RON 61.50
-0.50 (-0.81%)
At close: Apr 28, 2026
Concivia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 187 |
| Apr 27, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 175 |
| Apr 22, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -7.25% | 35 |
| Apr 8, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 88 |
| Apr 7, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 10.74% | 108 |
| Apr 6, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | - | 70 |
| Apr 3, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | 61 |
| Apr 2, 2026 | 65.50 | 65.50 | 60.00 | 60.00 | 60.00 | -8.40% | 100 |
| Apr 1, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | 30 |
| Mar 31, 2026 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 6.98% | 204 |
| Mar 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 7.50% | 28 |
| Mar 26, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 245 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 35 |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 70 |
| Mar 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 10 |
| Feb 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 25 |
| Feb 3, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -7.69% | 100 |
| Jan 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 10 |
| Dec 29, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 8.33% | 42 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5 |
| Dec 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 45 |
| Dec 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 20 |
| Nov 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.43% | 40 |