Conpet S.A. (BVB:COTE)
Romania
· Delayed Price · Currency is RON 82.20
-0.20 (-0.24%)
At close: Apr 27, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.20 | 82.20 | 80.40 | 80.40 | 80.40 | -2.19% | 3,691 |
| Apr 27, 2026 | 82.40 | 82.40 | 80.00 | 82.20 | 82.20 | -0.24% | 13,950 |
| Apr 24, 2026 | 82.20 | 82.60 | 81.80 | 82.40 | 82.40 | 0.49% | 3,181 |
| Apr 23, 2026 | 81.80 | 82.20 | 81.80 | 82.00 | 82.00 | 0.49% | 691 |
| Apr 22, 2026 | 80.60 | 81.80 | 80.60 | 81.60 | 81.60 | 1.24% | 767 |
| Apr 21, 2026 | 81.00 | 81.20 | 80.00 | 80.60 | 80.60 | -0.49% | 6,621 |
| Apr 20, 2026 | 82.00 | 82.00 | 80.20 | 81.00 | 81.00 | -1.22% | 6,506 |
| Apr 17, 2026 | 82.40 | 82.40 | 81.40 | 82.00 | 82.00 | -0.24% | 4,833 |
| Apr 16, 2026 | 82.00 | 82.40 | 81.60 | 82.20 | 82.20 | 0.24% | 9,157 |
| Apr 15, 2026 | 81.60 | 82.40 | 81.00 | 82.00 | 82.00 | 0.99% | 12,144 |
| Apr 14, 2026 | 81.00 | 81.80 | 81.00 | 81.20 | 81.20 | 1.50% | 4,769 |
| Apr 9, 2026 | 80.80 | 80.80 | 79.80 | 80.00 | 80.00 | - | 1,267 |
| Apr 8, 2026 | 80.00 | 80.40 | 79.80 | 80.00 | 80.00 | 0.50% | 27,932 |
| Apr 7, 2026 | 79.80 | 80.00 | 79.00 | 79.60 | 79.60 | -0.50% | 10,747 |
| Apr 6, 2026 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | - | 3,633 |
| Apr 3, 2026 | 80.20 | 80.20 | 79.60 | 80.00 | 80.00 | -0.25% | 4,772 |
| Apr 2, 2026 | 79.80 | 80.60 | 79.60 | 80.20 | 80.20 | 0.50% | 1,166 |
| Apr 1, 2026 | 79.80 | 81.00 | 79.80 | 79.80 | 79.80 | 1.01% | 3,045 |
| Mar 31, 2026 | 79.00 | 79.40 | 79.00 | 79.00 | 79.00 | -0.25% | 1,533 |
| Mar 30, 2026 | 79.20 | 79.80 | 78.20 | 79.20 | 79.20 | 0.25% | 3,939 |
| Mar 27, 2026 | 79.60 | 80.00 | 78.80 | 79.00 | 79.00 | -1.25% | 3,058 |
| Mar 26, 2026 | 81.80 | 81.80 | 78.00 | 80.00 | 80.00 | -2.44% | 27,386 |
| Mar 25, 2026 | 81.20 | 82.60 | 81.20 | 82.00 | 82.00 | -0.24% | 558 |
| Mar 24, 2026 | 80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 0.24% | 5,967 |
| Mar 23, 2026 | 81.00 | 82.00 | 79.80 | 82.00 | 82.00 | 0.49% | 3,768 |
| Mar 20, 2026 | 82.00 | 82.40 | 81.60 | 81.60 | 81.60 | -0.49% | 515 |
| Mar 19, 2026 | 82.00 | 82.20 | 81.00 | 82.00 | 82.00 | -0.24% | 3,526 |
| Mar 18, 2026 | 82.40 | 82.60 | 82.00 | 82.20 | 82.20 | - | 578 |
| Mar 17, 2026 | 82.20 | 82.40 | 82.20 | 82.20 | 82.20 | 0.24% | 926 |
| Mar 16, 2026 | 82.20 | 82.20 | 81.60 | 82.00 | 82.00 | -0.24% | 726 |
| Mar 13, 2026 | 82.00 | 82.20 | 81.40 | 82.20 | 82.20 | 0.24% | 2,694 |
| Mar 12, 2026 | 82.40 | 82.40 | 81.00 | 82.00 | 82.00 | -0.49% | 3,238 |
| Mar 11, 2026 | 81.60 | 82.40 | 81.00 | 82.40 | 82.40 | 0.98% | 2,092 |
| Mar 10, 2026 | 81.20 | 82.00 | 81.20 | 81.60 | 81.60 | 0.74% | 1,463 |
| Mar 9, 2026 | 81.80 | 81.80 | 79.60 | 81.00 | 81.00 | -1.22% | 5,326 |
| Mar 6, 2026 | 82.60 | 82.60 | 81.20 | 82.00 | 82.00 | -0.73% | 813 |
| Mar 5, 2026 | 82.00 | 82.80 | 81.00 | 82.60 | 82.60 | 1.23% | 1,900 |
| Mar 4, 2026 | 80.60 | 82.00 | 80.00 | 81.60 | 81.60 | 2.51% | 3,281 |
| Mar 3, 2026 | 81.60 | 82.00 | 79.20 | 79.60 | 79.60 | -2.45% | 4,565 |
| Mar 2, 2026 | 81.80 | 84.00 | 81.20 | 81.60 | 81.60 | -1.45% | 16,001 |
| Feb 27, 2026 | 82.40 | 83.80 | 82.40 | 82.80 | 82.80 | 0.49% | 1,418 |
| Feb 26, 2026 | 84.00 | 84.20 | 81.60 | 82.40 | 82.40 | -2.37% | 6,463 |
| Feb 25, 2026 | 84.80 | 84.80 | 83.80 | 84.40 | 84.40 | -0.71% | 2,523 |
| Feb 24, 2026 | 85.60 | 85.80 | 84.00 | 85.00 | 85.00 | -0.47% | 12,905 |
| Feb 23, 2026 | 84.40 | 85.60 | 84.40 | 85.40 | 85.40 | 1.18% | 3,731 |
| Feb 20, 2026 | 84.20 | 84.80 | 83.60 | 84.40 | 84.40 | 0.24% | 4,472 |
| Feb 19, 2026 | 83.00 | 84.40 | 82.60 | 84.20 | 84.20 | 1.69% | 13,464 |
| Feb 18, 2026 | 82.20 | 82.80 | 82.20 | 82.80 | 82.80 | 0.73% | 6,346 |
| Feb 17, 2026 | 82.40 | 82.40 | 81.80 | 82.20 | 82.20 | - | 7,059 |
| Feb 16, 2026 | 81.00 | 82.60 | 81.00 | 82.20 | 82.20 | 2.49% | 9,345 |
| Feb 13, 2026 | 81.80 | 81.80 | 80.20 | 80.20 | 80.20 | -1.96% | 4,885 |
| Feb 12, 2026 | 81.80 | 82.00 | 80.60 | 81.80 | 81.80 | - | 3,869 |
| Feb 11, 2026 | 79.40 | 82.20 | 79.40 | 81.80 | 81.80 | 2.76% | 15,969 |
| Feb 10, 2026 | 78.20 | 80.40 | 78.20 | 79.60 | 79.60 | 1.02% | 11,291 |
| Feb 9, 2026 | 78.20 | 78.80 | 78.00 | 78.80 | 78.80 | 1.81% | 23,331 |
| Feb 6, 2026 | 77.80 | 78.20 | 77.40 | 77.40 | 77.40 | -0.77% | 11,597 |
| Feb 5, 2026 | 77.80 | 78.00 | 77.60 | 78.00 | 78.00 | - | 11,556 |
| Feb 4, 2026 | 77.60 | 78.20 | 77.60 | 78.00 | 78.00 | - | 3,704 |
| Feb 3, 2026 | 77.80 | 78.20 | 77.40 | 78.00 | 78.00 | - | 521 |
| Feb 2, 2026 | 77.60 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 2,600 |
| Jan 30, 2026 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | -1.78% | 6,317 |
| Jan 29, 2026 | 78.80 | 78.80 | 78.40 | 78.60 | 78.60 | -0.25% | 9,186 |
| Jan 28, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 0.77% | 6,431 |
| Jan 27, 2026 | 78.20 | 78.40 | 77.80 | 78.20 | 78.20 | 0.26% | 4,647 |
| Jan 26, 2026 | 78.00 | 78.20 | 77.60 | 78.00 | 78.00 | - | 14,645 |
| Jan 23, 2026 | 77.60 | 78.00 | 77.40 | 78.00 | 78.00 | 0.52% | 3,420 |
| Jan 22, 2026 | 77.00 | 77.80 | 77.00 | 77.60 | 77.60 | 0.52% | 6,303 |
| Jan 21, 2026 | 77.20 | 77.40 | 77.00 | 77.20 | 77.20 | -0.26% | 5,675 |
| Jan 20, 2026 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | 0.52% | 2,045 |
| Jan 19, 2026 | 77.00 | 77.60 | 76.80 | 77.00 | 77.00 | - | 22,447 |
| Jan 16, 2026 | 76.80 | 77.40 | 76.60 | 77.00 | 77.00 | - | 48,968 |
| Jan 15, 2026 | 77.00 | 77.60 | 76.80 | 77.00 | 77.00 | - | 18,442 |
| Jan 14, 2026 | 77.00 | 77.40 | 76.80 | 77.00 | 77.00 | - | 38,866 |
| Jan 13, 2026 | 77.60 | 77.80 | 76.80 | 77.00 | 77.00 | -0.77% | 73,216 |
| Jan 12, 2026 | 78.00 | 78.00 | 76.80 | 77.60 | 77.60 | 0.26% | 64,104 |
| Jan 9, 2026 | 77.60 | 78.20 | 77.00 | 77.40 | 77.40 | -1.02% | 25,406 |
| Jan 8, 2026 | 78.00 | 78.20 | 77.20 | 78.20 | 78.20 | 0.26% | 6,215 |
| Jan 5, 2026 | 77.60 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 7,973 |
| Dec 30, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 11,977 |
| Dec 29, 2025 | 78.00 | 78.40 | 77.00 | 77.00 | 77.00 | -0.77% | 23,656 |
| Dec 23, 2025 | 77.40 | 78.60 | 77.20 | 77.60 | 77.60 | 0.26% | 18,529 |
| Dec 22, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | 0.52% | 1,524 |
| Dec 19, 2025 | 77.00 | 77.40 | 76.60 | 77.00 | 77.00 | -0.26% | 10,525 |
| Dec 18, 2025 | 77.20 | 77.20 | 76.80 | 77.20 | 77.20 | 0.26% | 2,802 |
| Dec 17, 2025 | 77.40 | 77.40 | 76.80 | 77.00 | 77.00 | -0.52% | 6,676 |
| Dec 16, 2025 | 77.80 | 78.00 | 76.40 | 77.40 | 77.40 | -0.51% | 66,971 |
| Dec 15, 2025 | 77.40 | 78.40 | 77.40 | 77.80 | 77.80 | 0.52% | 17,394 |
| Dec 12, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | - | 4,454 |
| Dec 11, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | - | 5,748 |
| Dec 10, 2025 | 78.00 | 78.00 | 77.20 | 77.40 | 77.40 | - | 16,477 |
| Dec 9, 2025 | 77.40 | 78.40 | 77.20 | 77.40 | 77.40 | - | 16,356 |
| Dec 8, 2025 | 77.20 | 78.00 | 77.20 | 77.40 | 77.40 | 0.26% | 8,287 |
| 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 |