Productos EFE S.A. (CCSE:EFE)
Venezuela
· Delayed Price · Currency is VES 36.49
+0.49 (1.36%)
At close: Dec 5, 2025
Productos EFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.50 | 35.00 | 36.49 | 36.49 | 1.36% | 1,378 |
| Dec 4, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | - | 2,520 |
| Dec 3, 2025 | 35.90 | 36.50 | 34.00 | 36.00 | 36.00 | 0.28% | 1,233 |
| Dec 2, 2025 | 36.00 | 41.00 | 33.17 | 35.90 | 35.90 | -0.28% | 1,420 |
| Dec 1, 2025 | 36.50 | 36.50 | 33.01 | 36.00 | 36.00 | -1.34% | 2,014 |
| Nov 28, 2025 | 37.00 | 37.00 | 31.50 | 36.49 | 36.49 | 1.36% | 1,733 |
| Nov 27, 2025 | 38.00 | 38.00 | 33.00 | 36.00 | 36.00 | - | 815 |
| Nov 26, 2025 | 37.50 | 37.50 | 32.00 | 36.00 | 36.00 | -4.00% | 937 |
| Nov 25, 2025 | 41.00 | 41.00 | 36.20 | 37.50 | 37.50 | 1.35% | 2,068 |
| Nov 21, 2025 | 37.00 | 38.00 | 34.55 | 37.00 | 37.00 | -2.63% | 922 |
| Nov 20, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 740 |
| Nov 19, 2025 | 38.50 | 38.50 | 32.50 | 35.00 | 35.00 | -9.09% | 2,056 |
| Nov 18, 2025 | 34.00 | 39.00 | 32.50 | 38.50 | 38.50 | - | 1,668 |
| Nov 17, 2025 | 36.00 | 40.00 | 31.00 | 38.50 | 38.50 | 6.94% | 1,208 |
| Nov 14, 2025 | 37.00 | 37.00 | 31.00 | 36.00 | 36.00 | -0.69% | 980 |
| Nov 13, 2025 | 36.50 | 36.50 | 30.00 | 36.25 | 36.25 | -0.68% | 3,111 |
| Nov 12, 2025 | 34.50 | 37.00 | 32.00 | 36.50 | 36.50 | 14.06% | 2,516 |
| Nov 11, 2025 | 35.00 | 35.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,632 |
| Nov 10, 2025 | 34.49 | 34.49 | 30.01 | 31.00 | 31.00 | -10.14% | 1,703 |
| Nov 7, 2025 | 35.00 | 35.00 | 31.00 | 34.50 | 34.50 | 11.29% | 1,829 |
| Nov 6, 2025 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -11.43% | 2,819 |
| Nov 5, 2025 | 34.98 | 35.00 | 31.00 | 35.00 | 35.00 | 0.06% | 1,037 |
| Nov 4, 2025 | 35.00 | 35.00 | 31.00 | 34.98 | 34.98 | 0.09% | 1,651 |
| Nov 3, 2025 | 35.00 | 35.00 | 31.00 | 34.95 | 34.95 | -0.14% | 2,941 |
| Oct 31, 2025 | 34.00 | 38.00 | 30.25 | 35.00 | 35.00 | 2.94% | 1,408 |
| Oct 30, 2025 | 34.00 | 34.00 | 30.00 | 34.00 | 34.00 | -2.86% | 1,057 |
| Oct 29, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 682 |
| Oct 28, 2025 | 35.00 | 35.00 | 30.00 | 35.00 | 35.00 | - | 1,182 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 0.57% | 2,956 |
| Oct 24, 2025 | 34.80 | 34.80 | 30.00 | 34.80 | 34.80 | 2.35% | 1,162 |
| Oct 23, 2025 | 34.80 | 34.80 | 28.00 | 34.00 | 34.00 | -2.30% | 1,059 |
| Oct 22, 2025 | 34.80 | 34.80 | 32.00 | 34.80 | 34.80 | - | 873 |
| Oct 21, 2025 | 35.00 | 35.00 | 30.00 | 34.80 | 34.80 | 12.26% | 3,995 |
| Oct 17, 2025 | 32.00 | 32.00 | 28.00 | 31.00 | 31.00 | 3.33% | 2,300 |
| Oct 16, 2025 | 31.50 | 32.00 | 28.65 | 30.00 | 30.00 | - | 7,840 |
| Oct 15, 2025 | 28.00 | 31.50 | 28.00 | 30.00 | 30.00 | -4.76% | 5,013 |
| Oct 14, 2025 | 27.50 | 32.49 | 27.50 | 31.50 | 31.50 | - | 2,493 |
| Oct 13, 2025 | 32.49 | 32.49 | 27.51 | 31.50 | 31.50 | 5.00% | 2,935 |
| Oct 10, 2025 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 4,292 |
| Oct 9, 2025 | 29.99 | 29.99 | 27.25 | 29.00 | 29.00 | -3.30% | 1,683 |
| Oct 8, 2025 | 30.00 | 30.00 | 27.00 | 29.99 | 29.99 | -0.03% | 1,182 |
| Oct 7, 2025 | 30.50 | 30.50 | 27.00 | 30.00 | 30.00 | - | 2,285 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.50 | 30.00 | 30.00 | - | 1,317 |
| Oct 3, 2025 | 31.00 | 32.49 | 27.56 | 30.00 | 30.00 | 3.45% | 3,275 |
| Oct 2, 2025 | 31.25 | 31.25 | 27.50 | 29.00 | 29.00 | -7.20% | 1,719 |
| Oct 1, 2025 | 31.50 | 31.50 | 27.00 | 31.25 | 31.25 | 4.20% | 1,144 |
| Sep 30, 2025 | 31.80 | 31.80 | 29.00 | 29.99 | 29.99 | -4.64% | 1,240 |
| Sep 29, 2025 | 32.00 | 32.00 | 27.00 | 31.45 | 31.45 | 1.55% | 1,289 |
| Sep 26, 2025 | 32.49 | 32.49 | 30.94 | 30.97 | 30.97 | 10.61% | 908 |
| Sep 25, 2025 | 33.50 | 33.50 | 28.00 | 28.00 | 28.00 | -9.68% | 2,797 |
| Sep 24, 2025 | 33.00 | 33.00 | 27.00 | 31.00 | 31.00 | -5.78% | 8,461 |
| Sep 23, 2025 | 33.50 | 33.50 | 28.00 | 32.90 | 32.90 | -1.79% | 2,293 |
| Sep 22, 2025 | 33.50 | 35.00 | 30.00 | 33.50 | 33.50 | - | 2,316 |
| Sep 19, 2025 | 33.50 | 40.00 | 27.00 | 33.50 | 33.50 | - | 1,945 |
| Sep 18, 2025 | 34.00 | 34.00 | 28.00 | 33.50 | 33.50 | -4.29% | 1,174 |
| Sep 17, 2025 | 32.00 | 38.00 | 30.00 | 35.00 | 35.00 | 9.38% | 2,541 |
| Sep 16, 2025 | 32.00 | 35.00 | 24.50 | 32.00 | 32.00 | 6.67% | 2,134 |
| Sep 12, 2025 | 28.00 | 31.00 | 24.00 | 30.00 | 30.00 | 7.14% | 2,290 |
| Sep 11, 2025 | 30.00 | 30.00 | 26.50 | 28.00 | 28.00 | 4.87% | 826 |
| Sep 10, 2025 | 26.50 | 31.00 | 23.00 | 26.70 | 26.70 | 0.75% | 2,303 |
| Sep 9, 2025 | 26.44 | 26.50 | 21.35 | 26.50 | 26.50 | - | 1,868 |
| Sep 8, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 1,960 |
| Sep 5, 2025 | 22.50 | 26.30 | 22.50 | 26.20 | 26.20 | 19.09% | 4,278 |
| Sep 4, 2025 | 22.68 | 22.69 | 18.50 | 22.00 | 22.00 | - | 2,109 |
| Sep 3, 2025 | 22.99 | 22.99 | 22.00 | 22.00 | 22.00 | -4.35% | 726 |
| Sep 2, 2025 | 25.00 | 25.00 | 19.25 | 23.00 | 23.00 | 2.22% | 1,301 |
| Sep 1, 2025 | 23.00 | 23.50 | 19.00 | 22.50 | 22.50 | -4.26% | 1,625 |
| Aug 29, 2025 | 23.50 | 23.75 | 19.25 | 23.50 | 23.50 | 2.17% | 1,207 |
| Aug 28, 2025 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 3,178 |
| Aug 27, 2025 | 21.80 | 23.50 | 21.70 | 23.00 | 23.00 | 5.50% | 1,286 |
| Aug 26, 2025 | 21.90 | 21.90 | 19.00 | 21.80 | 21.80 | - | 3,427 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.41% | 709 |
| Aug 22, 2025 | 21.90 | 21.90 | 18.00 | 21.89 | 21.89 | - | 460 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.88 | 21.89 | 21.89 | -0.50% | 5,018 |
| Aug 20, 2025 | 22.00 | 22.00 | 18.02 | 22.00 | 22.00 | - | 1,282 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 0.05% | 1,952 |
| Aug 15, 2025 | 22.00 | 22.44 | 21.99 | 21.99 | 21.99 | -1.39% | 904 |
| Aug 14, 2025 | 22.30 | 22.30 | 19.00 | 22.30 | 22.30 | -0.89% | 1,434 |
| Aug 13, 2025 | 22.30 | 23.00 | 18.00 | 22.50 | 22.50 | - | 4,119 |
| Aug 12, 2025 | 23.50 | 23.50 | 17.70 | 22.50 | 22.50 | 2.27% | 1,779 |
| Aug 11, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 1,465 |
| Aug 8, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 14.29% | 2,039 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 9.38% | 424 |
| Aug 6, 2025 | 15.00 | 16.00 | 11.70 | 16.00 | 16.00 | 10.34% | 4,520 |
| Aug 5, 2025 | 14.50 | 15.00 | 13.00 | 14.50 | 14.50 | 11.54% | 3,821 |
| Aug 4, 2025 | 13.70 | 13.70 | 10.65 | 13.00 | 13.00 | - | 3,088 |
| Aug 1, 2025 | 12.00 | 13.70 | 12.00 | 13.00 | 13.00 | 20.93% | 1,308 |
| Jul 31, 2025 | 12.74 | 13.50 | 10.55 | 10.75 | 10.75 | -15.69% | 1,660 |
| Jul 30, 2025 | 12.75 | 12.75 | 12.00 | 12.75 | 12.75 | -0.39% | 1,761 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 2,707 |
| Jul 28, 2025 | 13.15 | 13.15 | 12.88 | 13.00 | 13.00 | 7.00% | 1,187 |
| Jul 25, 2025 | 12.15 | 12.15 | 9.85 | 12.15 | 12.15 | 1.33% | 740 |
| Jul 23, 2025 | 13.50 | 13.50 | 10.15 | 11.99 | 11.99 | -4.08% | 1,525 |
| Jul 22, 2025 | 12.50 | 12.50 | 9.15 | 12.50 | 12.50 | 13.64% | 321,291 |
| Jul 21, 2025 | 10.00 | 11.00 | 8.15 | 11.00 | 11.00 | 10.00% | 749,891 |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 910 |
| Jul 17, 2025 | 8.50 | 9.20 | 8.30 | 9.00 | 9.00 | 12.36% | 6,324 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.01 | 8.01 | 8.01 | -5.65% | 6,529 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.45 | 8.49 | 8.49 | -0.12% | 121,061 |
| Jul 14, 2025 | 8.50 | 8.50 | 8.01 | 8.50 | 8.50 | 6.12% | 1,261 |