Conpet S.A. (BVB:COTE)
Romania
· Delayed Price · Currency is RON 77.20
-0.20 (-0.26%)
At close: Dec 5, 2025
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.20 | 77.00 | 77.20 | 77.20 | -0.26% | 5,751 |
| Dec 4, 2025 | 78.40 | 78.40 | 77.00 | 77.40 | 77.40 | - | 8,321 |
| Dec 3, 2025 | 77.60 | 78.60 | 77.20 | 77.40 | 77.40 | -1.28% | 21,015 |
| Dec 2, 2025 | 78.20 | 78.60 | 77.20 | 78.40 | 78.40 | 0.26% | 973 |
| Nov 28, 2025 | 78.40 | 78.40 | 77.80 | 78.20 | 78.20 | 1.03% | 313 |
| Nov 27, 2025 | 78.80 | 78.80 | 77.20 | 77.40 | 77.40 | -1.53% | 24,445 |
| Nov 26, 2025 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | 1.55% | 653 |
| Nov 25, 2025 | 77.80 | 78.20 | 77.40 | 77.40 | 77.40 | -0.77% | 160 |
| Nov 24, 2025 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 0.78% | 354 |
| Nov 21, 2025 | 78.00 | 78.00 | 76.80 | 77.40 | 77.40 | -0.26% | 2,184 |
| Nov 20, 2025 | 77.20 | 78.40 | 77.20 | 77.60 | 77.60 | 0.52% | 398 |
| Nov 19, 2025 | 78.00 | 78.20 | 76.80 | 77.20 | 77.20 | -1.03% | 9,015 |
| Nov 18, 2025 | 77.60 | 78.40 | 77.60 | 78.00 | 78.00 | 0.26% | 884 |
| Nov 17, 2025 | 78.40 | 78.60 | 77.60 | 77.80 | 77.80 | -0.77% | 12,701 |
| Nov 14, 2025 | 78.60 | 79.00 | 77.80 | 78.40 | 78.40 | 0.77% | 15,915 |
| Nov 13, 2025 | 78.20 | 78.60 | 77.80 | 77.80 | 77.80 | -0.26% | 1,561 |
| Nov 12, 2025 | 78.20 | 78.60 | 78.00 | 78.00 | 78.00 | -0.76% | 2,717 |
| Nov 11, 2025 | 78.80 | 78.80 | 78.20 | 78.60 | 78.60 | 0.51% | 3,969 |
| Nov 10, 2025 | 78.20 | 79.00 | 78.00 | 78.20 | 78.20 | - | 995 |
| Nov 7, 2025 | 78.60 | 79.20 | 78.00 | 78.20 | 78.20 | -0.26% | 778 |
| Nov 6, 2025 | 78.60 | 78.80 | 78.00 | 78.40 | 78.40 | -0.25% | 133 |
| Nov 5, 2025 | 78.00 | 78.80 | 78.00 | 78.60 | 78.60 | 1.03% | 420 |
| Nov 4, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.26% | 380 |
| Nov 3, 2025 | 78.20 | 78.20 | 77.80 | 78.00 | 78.00 | -0.26% | 699 |
| Oct 31, 2025 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | 0.51% | 799 |
| Oct 30, 2025 | 77.80 | 78.00 | 77.40 | 77.80 | 77.80 | 0.26% | 2,715 |
| Oct 29, 2025 | 77.80 | 78.20 | 77.40 | 77.60 | 77.60 | -0.77% | 1,984 |
| Oct 28, 2025 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | -0.26% | 1,611 |
| Oct 27, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | -0.25% | 936 |
| Oct 24, 2025 | 78.20 | 79.00 | 78.00 | 78.60 | 78.60 | 0.51% | 490 |
| Oct 23, 2025 | 78.20 | 78.60 | 78.00 | 78.20 | 78.20 | -0.51% | 1,638 |
| Oct 22, 2025 | 78.40 | 78.80 | 78.20 | 78.60 | 78.60 | -0.25% | 580 |
| Oct 21, 2025 | 78.20 | 79.00 | 78.20 | 78.80 | 78.80 | 0.51% | 216 |
| Oct 20, 2025 | 78.80 | 79.80 | 78.40 | 78.40 | 78.40 | -0.51% | 543 |
| Oct 17, 2025 | 79.20 | 79.80 | 78.60 | 78.80 | 78.80 | -1.50% | 491 |
| Oct 16, 2025 | 78.80 | 80.00 | 78.20 | 80.00 | 80.00 | 1.52% | 2,908 |
| Oct 15, 2025 | 79.00 | 80.00 | 78.80 | 78.80 | 78.80 | -1.25% | 241 |
| Oct 14, 2025 | 79.80 | 80.00 | 79.00 | 79.80 | 79.80 | -0.25% | 153 |
| Oct 13, 2025 | 80.20 | 80.20 | 77.80 | 80.00 | 80.00 | - | 2,337 |
| Oct 10, 2025 | 79.00 | 80.40 | 79.00 | 80.00 | 80.00 | - | 407 |
| Oct 9, 2025 | 79.80 | 80.20 | 78.40 | 80.00 | 80.00 | 0.25% | 309 |
| Oct 8, 2025 | 80.40 | 80.40 | 78.40 | 79.80 | 79.80 | 1.27% | 2,607 |
| Oct 7, 2025 | 79.20 | 80.20 | 78.20 | 78.80 | 78.80 | -0.51% | 3,783 |
| Oct 6, 2025 | 78.80 | 79.20 | 78.00 | 79.20 | 79.20 | - | 1,670 |
| Oct 3, 2025 | 78.80 | 79.20 | 78.60 | 79.20 | 79.20 | 0.51% | 574 |
| Oct 2, 2025 | 78.60 | 79.40 | 78.40 | 78.80 | 78.80 | -0.25% | 498 |
| Oct 1, 2025 | 78.60 | 79.00 | 78.20 | 79.00 | 79.00 | - | 260 |
| Sep 30, 2025 | 78.80 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 339 |
| Sep 29, 2025 | 77.80 | 78.80 | 77.80 | 78.40 | 78.40 | 0.77% | 1,030 |
| Sep 26, 2025 | 78.60 | 78.60 | 77.80 | 77.80 | 77.80 | 0.26% | 302 |
| Sep 25, 2025 | 78.20 | 78.80 | 77.60 | 77.60 | 77.60 | -0.77% | 7,026 |
| Sep 24, 2025 | 78.20 | 78.80 | 78.20 | 78.20 | 78.20 | -0.51% | 825 |
| Sep 23, 2025 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | - | 73 |
| Sep 22, 2025 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | -0.25% | 342 |
| Sep 19, 2025 | 78.80 | 78.80 | 78.00 | 78.80 | 78.80 | 0.25% | 649 |
| Sep 18, 2025 | 78.80 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 306 |
| Sep 17, 2025 | 78.80 | 79.00 | 78.20 | 79.00 | 79.00 | 0.25% | 909 |
| Sep 16, 2025 | 78.60 | 78.80 | 78.60 | 78.80 | 78.80 | 0.25% | 781 |
| Sep 15, 2025 | 78.80 | 79.00 | 78.00 | 78.60 | 78.60 | -0.25% | 779 |
| Sep 12, 2025 | 79.00 | 79.00 | 78.00 | 78.80 | 78.80 | - | 492 |
| Sep 11, 2025 | 78.40 | 79.00 | 77.80 | 78.80 | 78.80 | 0.51% | 307 |
| Sep 10, 2025 | 78.80 | 79.00 | 77.80 | 78.40 | 78.40 | -0.51% | 242 |
| Sep 9, 2025 | 79.00 | 79.00 | 77.60 | 78.80 | 78.80 | -0.25% | 832 |
| Sep 8, 2025 | 78.40 | 79.00 | 77.40 | 79.00 | 79.00 | 0.77% | 1,143 |
| Sep 5, 2025 | 78.40 | 78.60 | 77.20 | 78.40 | 78.40 | - | 323 |
| Sep 4, 2025 | 78.00 | 78.80 | 78.00 | 78.40 | 78.40 | 2.35% | 233 |
| Sep 3, 2025 | 77.00 | 77.20 | 76.60 | 76.60 | 76.60 | - | 3,134 |
| Sep 2, 2025 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | -0.52% | 1,230 |
| Sep 1, 2025 | 77.00 | 78.60 | 76.20 | 77.00 | 77.00 | -2.78% | 1,915 |
| Aug 29, 2025 | 77.80 | 79.40 | 76.80 | 79.20 | 79.20 | 1.80% | 1,591 |
| Aug 28, 2025 | 78.20 | 78.80 | 77.40 | 77.80 | 77.80 | -0.26% | 971 |
| Aug 27, 2025 | 78.20 | 79.00 | 77.00 | 78.00 | 78.00 | -0.26% | 3,276 |
| Aug 26, 2025 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -1.01% | 1,915 |
| Aug 25, 2025 | 79.40 | 79.40 | 78.40 | 79.00 | 79.00 | 0.25% | 740 |
| Aug 22, 2025 | 78.80 | 79.40 | 78.80 | 78.80 | 78.80 | -0.25% | 498 |
| Aug 21, 2025 | 79.20 | 79.40 | 78.80 | 79.00 | 79.00 | -0.25% | 4,151 |
| Aug 20, 2025 | 79.60 | 80.00 | 79.00 | 79.20 | 79.20 | -1.00% | 802 |
| Aug 19, 2025 | 79.80 | 80.20 | 79.40 | 80.00 | 80.00 | - | 376 |
| Aug 18, 2025 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | - | 919 |
| Aug 14, 2025 | 80.80 | 80.80 | 79.20 | 80.00 | 80.00 | -1.23% | 958 |
| Aug 13, 2025 | 81.20 | 81.40 | 80.80 | 81.00 | 81.00 | 0.25% | 990 |
| Aug 12, 2025 | 81.60 | 81.60 | 80.80 | 80.80 | 80.80 | -0.25% | 342 |
| Aug 11, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -0.74% | 417 |
| Aug 8, 2025 | 82.20 | 82.20 | 81.00 | 81.60 | 81.60 | -0.73% | 314 |
| Aug 7, 2025 | 81.60 | 82.20 | 81.20 | 82.20 | 82.20 | 0.49% | 2,998 |
| Aug 6, 2025 | 80.20 | 81.80 | 80.00 | 81.80 | 81.80 | 2.00% | 3,668 |
| Aug 5, 2025 | 80.20 | 80.40 | 79.80 | 80.20 | 80.20 | - | 592 |
| Aug 4, 2025 | 79.80 | 80.20 | 79.40 | 80.20 | 80.20 | 0.50% | 2,431 |
| Aug 1, 2025 | 79.80 | 79.80 | 79.40 | 79.80 | 79.80 | - | 293 |
| Jul 31, 2025 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | - | 2,199 |
| Jul 30, 2025 | 79.60 | 79.80 | 79.20 | 79.80 | 79.80 | 0.50% | 819 |
| Jul 29, 2025 | 79.60 | 79.80 | 79.00 | 79.40 | 79.40 | -0.25% | 686 |
| Jul 28, 2025 | 79.20 | 79.60 | 79.00 | 79.60 | 79.60 | 0.51% | 798 |
| Jul 25, 2025 | 79.80 | 79.80 | 79.00 | 79.20 | 79.20 | -0.50% | 554 |
| Jul 24, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.51% | 504 |
| Jul 23, 2025 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | -0.75% | 329 |
| Jul 22, 2025 | 79.40 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 1,518 |
| Jul 21, 2025 | 79.40 | 79.60 | 79.20 | 79.40 | 79.40 | 0.51% | 1,062 |
| Jul 18, 2025 | 79.00 | 79.60 | 78.60 | 79.00 | 79.00 | 0.51% | 401 |
| Jul 17, 2025 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 461 |