Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia
· Delayed Price · Currency is COP 459.00
-1.00 (-0.22%)
At close: Dec 4, 2025
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.70% | 154,654 |
| Oct 2, 2025 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0.47% | 89,803 |
| Oct 1, 2025 | 439.00 | 439.00 | 425.00 | 425.00 | 425.00 | -2.97% | 269,208 |
| Sep 30, 2025 | 435.00 | 443.00 | 430.00 | 438.00 | 438.00 | 1.62% | 1,577,628 |
| Sep 29, 2025 | 425.00 | 440.00 | 425.00 | 431.00 | 431.00 | -1.15% | 443,860 |
| Sep 26, 2025 | 435.00 | 440.00 | 435.00 | 436.00 | 436.00 | 1.40% | 509,247 |
| Sep 25, 2025 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | - | 160,854 |
| Sep 24, 2025 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.92% | 222,531 |
| Sep 23, 2025 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | 2.36% | 161,473 |
| Sep 22, 2025 | 427.00 | 427.00 | 424.00 | 424.00 | 424.00 | -2.75% | 565,900 |
| Sep 19, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 166,239 |
| Sep 18, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 49,487 |
| Sep 17, 2025 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | -1.36% | 184,151 |
| Sep 16, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 36,426 |
| Sep 15, 2025 | 449.00 | 449.00 | 442.00 | 442.00 | 442.00 | -0.67% | 107,986 |
| Sep 12, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 65,570 |
| Sep 11, 2025 | 444.00 | 445.00 | 442.00 | 445.00 | 445.00 | -0.89% | 370,682 |
| Sep 10, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 57,534 |
| Sep 9, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -1.10% | 66,362 |
| Sep 8, 2025 | 456.00 | 456.00 | 451.00 | 454.00 | 454.00 | -0.22% | 241,163 |
| Sep 5, 2025 | 459.00 | 459.00 | 450.00 | 455.00 | 455.00 | 1.56% | 873,191 |
| Sep 4, 2025 | 452.00 | 454.00 | 445.00 | 448.00 | 448.00 | -0.88% | 380,202 |
| Sep 3, 2025 | 443.00 | 447.00 | 443.00 | 452.00 | 452.00 | 2.03% | 257,067 |
| Sep 2, 2025 | 454.00 | 454.00 | 443.00 | 443.00 | 443.00 | -2.42% | 531,561 |
| Sep 1, 2025 | 442.00 | 460.00 | 442.00 | 454.00 | 454.00 | 2.95% | 762,545 |
| Aug 29, 2025 | 420.00 | 460.00 | 420.00 | 441.00 | 441.00 | 3.28% | 2,088,529 |
| Aug 28, 2025 | 430.00 | 430.00 | 422.00 | 427.00 | 427.00 | -1.61% | 997,075 |
| Aug 27, 2025 | 431.00 | 434.00 | 428.00 | 434.00 | 434.00 | 1.17% | 629,855 |
| Aug 26, 2025 | 431.00 | 438.00 | 428.00 | 429.00 | 429.00 | -1.38% | 938,189 |
| Aug 25, 2025 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | -0.68% | 559,110 |
| Aug 22, 2025 | 445.00 | 445.00 | 438.00 | 438.00 | 438.00 | -0.90% | 232,799 |
| Aug 21, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 132,182 |
| Aug 20, 2025 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.68% | 436,360 |
| Aug 19, 2025 | 450.00 | 450.00 | 435.00 | 439.00 | 439.00 | -2.23% | 1,655,581 |
| Aug 15, 2025 | 450.00 | 459.00 | 440.00 | 449.00 | 449.00 | 1.58% | 1,334,482 |
| Aug 14, 2025 | 459.00 | 459.00 | 440.00 | 442.00 | 442.00 | -3.91% | 1,293,502 |
| Aug 13, 2025 | 465.00 | 465.00 | 447.00 | 460.00 | 460.00 | -1.08% | 1,288,455 |
| Aug 12, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 169,968 |
| Aug 11, 2025 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | -1.48% | 362,270 |
| Aug 8, 2025 | 470.00 | 472.00 | 465.00 | 472.00 | 472.00 | 1.51% | 652,938 |
| Aug 6, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 53,327 |
| Aug 5, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 45,999 |
| Aug 4, 2025 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | -1.69% | 274,696 |
| Aug 1, 2025 | 468.00 | 473.00 | 468.00 | 473.00 | 473.00 | -0.63% | 155,299 |
| Jul 31, 2025 | 465.00 | 476.00 | 465.00 | 476.00 | 476.00 | -0.21% | 178,523 |
| Jul 30, 2025 | 474.00 | 477.00 | 474.00 | 477.00 | 477.00 | 0.63% | 294,290 |
| Jul 29, 2025 | 477.00 | 477.00 | 467.00 | 474.00 | 474.00 | - | 570,666 |
| Jul 28, 2025 | 472.00 | 474.00 | 463.00 | 474.00 | 474.00 | -0.63% | 300,721 |
| Jul 25, 2025 | 473.00 | 477.00 | 466.00 | 477.00 | 477.00 | 0.85% | 331,276 |
| Jul 24, 2025 | 470.00 | 474.00 | 460.00 | 473.00 | 473.00 | -1.46% | 395,983 |
| Jul 23, 2025 | 474.00 | 480.00 | 473.00 | 480.00 | 480.00 | -0.83% | 393,416 |
| Jul 22, 2025 | 476.00 | 484.00 | 476.00 | 484.00 | 484.00 | -0.41% | 69,139 |
| Jul 21, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 91,098 |
| Jul 18, 2025 | 480.00 | 492.00 | 480.00 | 486.00 | 486.00 | 1.25% | 647,814 |
| Jul 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.21% | 109,754 |
| Jul 16, 2025 | 473.00 | 481.00 | 473.00 | 479.00 | 479.00 | 1.48% | 326,030 |
| Jul 15, 2025 | 475.00 | 475.00 | 467.00 | 472.00 | 472.00 | -1.26% | 456,588 |
| Jul 14, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 80,541 |