Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia
· Delayed Price · Currency is COP 400.00
-10.00 (-2.44%)
At close: Mar 4, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 411.00 | 415.00 | 410.00 | 410.00 | 410.00 | - | 397,798 |
| Mar 3, 2026 | 407.00 | 410.00 | 380.00 | 410.00 | 410.00 | -0.24% | 1,435,413 |
| Mar 2, 2026 | 410.00 | 420.00 | 407.00 | 411.00 | 411.00 | -5.08% | 575,918 |
| Feb 27, 2026 | 409.00 | 433.00 | 409.00 | 433.00 | 433.00 | 3.10% | 552,239 |
| Feb 26, 2026 | 406.00 | 420.00 | 402.00 | 420.00 | 420.00 | -1.64% | 765,524 |
| Feb 25, 2026 | 420.00 | 427.00 | 408.00 | 427.00 | 427.00 | 0.47% | 636,997 |
| Feb 24, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.70% | 74,702 |
| Feb 23, 2026 | 434.00 | 434.00 | 427.00 | 428.00 | 428.00 | -0.23% | 586,907 |
| Feb 20, 2026 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | -0.23% | 147,521 |
| Feb 19, 2026 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 1.65% | 217,667 |
| Feb 18, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | - | 462,529 |
| Feb 17, 2026 | 425.00 | 427.00 | 423.00 | 423.00 | 423.00 | -1.40% | 238,887 |
| Feb 16, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.23% | 188,750 |
| Feb 13, 2026 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | - | 404,957 |
| Feb 12, 2026 | 431.00 | 431.00 | 418.00 | 428.00 | 428.00 | -2.06% | 1,280,213 |
| Feb 11, 2026 | 430.00 | 437.00 | 430.00 | 437.00 | 437.00 | -1.35% | 534,672 |
| Feb 10, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | 40,590 |
| Feb 9, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | 8,782 |
| Feb 6, 2026 | 440.00 | 443.00 | 440.00 | 443.00 | 443.00 | 0.91% | 307,561 |
| Feb 5, 2026 | 431.00 | 440.00 | 430.00 | 439.00 | 439.00 | 0.46% | 580,030 |
| Feb 4, 2026 | 440.00 | 450.00 | 430.00 | 437.00 | 437.00 | -1.13% | 626,245 |
| Feb 3, 2026 | 442.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.90% | 1,162,312 |
| Feb 2, 2026 | 455.00 | 461.00 | 422.00 | 446.00 | 446.00 | -2.83% | 919,280 |
| Jan 30, 2026 | 470.00 | 474.00 | 453.00 | 459.00 | 459.00 | -3.77% | 1,541,347 |
| Jan 29, 2026 | 480.00 | 487.00 | 457.00 | 477.00 | 477.00 | 1.27% | 2,145,702 |
| Jan 28, 2026 | 439.00 | 479.00 | 438.00 | 471.00 | 471.00 | 8.03% | 4,408,182 |
| Jan 27, 2026 | 429.00 | 436.00 | 428.00 | 436.00 | 436.00 | 2.59% | 973,547 |
| Jan 26, 2026 | 427.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.70% | 524,976 |
| Jan 23, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 238,320 |
| Jan 22, 2026 | 430.00 | 430.00 | 429.00 | 430.00 | 430.00 | 0.47% | 588,112 |
| Jan 21, 2026 | 430.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.47% | 892,078 |
| Jan 20, 2026 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 0.70% | 889,799 |
| Jan 19, 2026 | 426.00 | 427.00 | 421.00 | 427.00 | 427.00 | - | 333,969 |
| Jan 16, 2026 | 426.00 | 427.00 | 420.00 | 427.00 | 427.00 | -0.70% | 1,742,361 |
| Jan 15, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | - | 199,477 |
| Jan 14, 2026 | 422.00 | 432.00 | 420.00 | 430.00 | 430.00 | 0.23% | 2,671,579 |
| Jan 13, 2026 | 424.00 | 429.00 | 424.00 | 429.00 | 429.00 | -0.23% | 186,362 |
| Jan 9, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | - | 315,633 |
| Jan 8, 2026 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 1.18% | 178,984 |
| Jan 7, 2026 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.85% | 795,922 |
| Jan 6, 2026 | 432.00 | 434.00 | 432.00 | 433.00 | 433.00 | 1.41% | 333,144 |
| Jan 5, 2026 | 432.00 | 434.00 | 413.00 | 427.00 | 427.00 | 0.95% | 1,018,903 |
| Jan 2, 2026 | 438.00 | 444.00 | 400.00 | 423.00 | 423.00 | -3.20% | 1,520,521 |
| Dec 30, 2025 | 435.00 | 442.00 | 435.00 | 437.00 | 437.00 | -1.58% | 368,192 |
| Dec 29, 2025 | 438.00 | 444.00 | 435.00 | 444.00 | 444.00 | 1.83% | 320,849 |
| Dec 26, 2025 | 440.00 | 440.00 | 433.00 | 436.00 | 436.00 | -0.91% | 277,885 |
| Dec 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 30,398 |
| Dec 23, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.92% | 101,971 |
| Dec 22, 2025 | 436.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.46% | 485,372 |
| Dec 19, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -2.23% | 238,652 |
| Dec 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1.82% | 105,672 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 184,636 |
| Dec 16, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | -2.44% | 300,855 |
| Dec 15, 2025 | 452.00 | 452.00 | 443.00 | 451.00 | 451.00 | 0.67% | 159,123 |
| Dec 12, 2025 | 458.00 | 458.00 | 448.00 | 448.00 | 448.00 | -1.32% | 248,675 |
| Dec 11, 2025 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | - | 171,377 |
| Dec 10, 2025 | 460.00 | 460.00 | 453.00 | 454.00 | 454.00 | -0.87% | 310,062 |
| Dec 9, 2025 | 453.00 | 458.00 | 453.00 | 458.00 | 458.00 | 0.44% | 146,955 |
| Dec 5, 2025 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | -0.44% | 213,826 |
| Dec 4, 2025 | 458.00 | 459.00 | 454.00 | 458.00 | 458.00 | -0.43% | 360,691 |
| Dec 3, 2025 | 451.00 | 464.00 | 451.00 | 460.00 | 460.00 | 2.68% | 439,892 |
| Dec 2, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 231,891 |
| Dec 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 168,456 |
| Nov 28, 2025 | 450.00 | 456.00 | 440.00 | 455.00 | 455.00 | -0.22% | 690,170 |
| Nov 27, 2025 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.33% | 276,618 |
| Nov 26, 2025 | 461.00 | 463.00 | 450.00 | 450.00 | 450.00 | -1.10% | 1,138,894 |
| Nov 25, 2025 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -1.73% | 287,042 |
| Nov 24, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.64% | 162,792 |
| Nov 21, 2025 | 463.00 | 466.00 | 463.00 | 466.00 | 466.00 | -0.43% | 125,952 |
| Nov 20, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | 0.43% | 303,326 |
| Nov 19, 2025 | 454.00 | 470.00 | 451.00 | 466.00 | 466.00 | 2.19% | 1,068,325 |
| Nov 18, 2025 | 454.00 | 458.00 | 451.00 | 456.00 | 456.00 | -1.94% | 611,115 |
| Nov 14, 2025 | 476.00 | 476.00 | 460.00 | 465.00 | 465.00 | -4.91% | 2,774,064 |
| Nov 13, 2025 | 488.00 | 500.00 | 460.00 | 489.00 | 489.00 | -3.74% | 4,428,247 |
| Nov 12, 2025 | 557.00 | 557.00 | 498.00 | 508.00 | 508.00 | -8.80% | 5,772,463 |
| Nov 11, 2025 | 546.00 | 598.00 | 546.00 | 557.00 | 557.00 | 2.96% | 5,599,066 |
| Nov 10, 2025 | 480.00 | 547.00 | 479.00 | 541.00 | 541.00 | 16.34% | 6,133,433 |
| Nov 7, 2025 | 463.00 | 473.00 | 462.00 | 465.00 | 465.00 | 0.87% | 1,379,914 |
| Nov 6, 2025 | 455.00 | 464.00 | 451.00 | 461.00 | 461.00 | 1.32% | 753,736 |
| Nov 5, 2025 | 450.00 | 461.00 | 448.00 | 455.00 | 455.00 | 2.25% | 1,245,426 |
| Nov 4, 2025 | 437.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.14% | 601,533 |
| Oct 31, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1.85% | 261,168 |
| Oct 30, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -1.37% | 147,472 |
| Oct 29, 2025 | 431.00 | 445.00 | 431.00 | 438.00 | 438.00 | 1.86% | 851,126 |
| Oct 28, 2025 | 435.00 | 438.00 | 430.00 | 430.00 | 430.00 | -0.23% | 1,153,979 |
| Oct 27, 2025 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -2.05% | 212,276 |
| Oct 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 79,583 |
| Oct 23, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 450,442 |
| Oct 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 148,743 |
| Oct 21, 2025 | 432.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.46% | 141,291 |
| Oct 20, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 87,817 |
| Oct 17, 2025 | 430.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.47% | 462,844 |
| Oct 16, 2025 | 437.00 | 440.00 | 430.00 | 430.00 | 430.00 | - | 756,792 |
| Oct 15, 2025 | 437.00 | 442.00 | 430.00 | 430.00 | 430.00 | 0.47% | 805,548 |
| Oct 14, 2025 | 428.00 | 438.00 | 428.00 | 428.00 | 428.00 | 4.39% | 755,890 |
| Oct 10, 2025 | 417.00 | 421.00 | 410.00 | 410.00 | 410.00 | -4.65% | 665,932 |
| Oct 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 122,687 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 65,648 |
| Oct 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 88,310 |
| Oct 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 113,698 |