Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

S.C. Condmag S.A. (COMI.RO)

0.0075

+0.0005

+(7.14%)

At close: March 14 at 2:16:03 PM GMT+2

Currency in RON

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	34,230
Mar 13, 2025	0.0075	0.0075	0.0070	0.0070	0.0070	31,201
Mar 12, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Mar 11, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	27,900
Mar 10, 2025	0.0080	0.0080	0.0075	0.0080	0.0080	177,700
Mar 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Mar 6, 2025	0.0080	0.0080	0.0075	0.0080	0.0080	195,100
Mar 5, 2025	0.0075	0.0080	0.0070	0.0080	0.0080	797,600
Mar 4, 2025	0.0075	0.0080	0.0075	0.0080	0.0080	218,000
Mar 3, 2025	0.0080	0.0080	0.0075	0.0075	0.0075	290,027
Feb 28, 2025	0.0080	0.0080	0.0075	0.0080	0.0080	374,100
Feb 27, 2025	0.0080	0.0080	0.0075	0.0080	0.0080	30,500
Feb 26, 2025	0.0075	0.0085	0.0075	0.0080	0.0080	599,000
Feb 25, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	574,942
Feb 24, 2025	0.0075	0.0080	0.0070	0.0070	0.0070	876,570
Feb 21, 2025	0.0075	0.0080	0.0075	0.0075	0.0075	278,119
Feb 20, 2025	0.0075	0.0080	0.0075	0.0080	0.0080	360,150
Feb 19, 2025	0.0080	0.0085	0.0075	0.0085	0.0085	663,902
Feb 18, 2025	0.0085	0.0085	0.0075	0.0075	0.0075	774,185
Feb 17, 2025	0.0085	0.0085	0.0080	0.0080	0.0080	1,158,325
Feb 14, 2025	0.0080	0.0085	0.0075	0.0085	0.0085	1,026,050
Feb 13, 2025	0.0080	0.0085	0.0075	0.0080	0.0080	739,658
Feb 12, 2025	0.0075	0.0080	0.0075	0.0080	0.0080	139,377
Feb 11, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	660,584
Feb 10, 2025	0.0085	0.0085	0.0075	0.0080	0.0080	1,237,102
Feb 7, 2025	0.0095	0.0095	0.0080	0.0085	0.0085	2,029,010
Feb 6, 2025	0.0085	0.0090	0.0085	0.0090	0.0090	8,013,145
Feb 5, 2025	0.0060	0.0080	0.0060	0.0080	0.0080	5,916,538
Feb 4, 2025	0.0070	0.0075	0.0070	0.0070	0.0070	1,308,828
Feb 3, 2025	0.0095	0.0100	0.0080	0.0080	0.0080	14,535,497
Jan 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,591,477
Jan 30, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	327,763
Jan 29, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	151,522
Jan 28, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	2,243,271
Jan 27, 2025	0.0060	0.0060	0.0055	0.0060	0.0060	6,611,039
Jan 23, 2025	0.0050	0.0055	0.0050	0.0055	0.0055	1,975,555
Jan 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	257,007
Jan 21, 2025	0.0050	0.0050	0.0045	0.0050	0.0050	95,350
Jan 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	140,358
Jan 17, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 16, 2025	0.0045	0.0050	0.0045	0.0045	0.0045	20,145
Jan 15, 2025	0.0045	0.0050	0.0045	0.0050	0.0050	165,102
Jan 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	100
Jan 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	19,900
Jan 10, 2025	0.0045	0.0050	0.0045	0.0050	0.0050	120,023
Jan 9, 2025	0.0045	0.0050	0.0045	0.0050	0.0050	189,400
Jan 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	109,680
Jan 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	20,022
Dec 30, 2024	0.0045	0.0050	0.0045	0.0045	0.0045	37,690
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	72,400
Dec 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	800
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	112,000
Dec 18, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	218,230
Dec 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2
Dec 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	49,050
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	406,660
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 10, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	20,500
Dec 9, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	338,000
Dec 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	541,560
Dec 5, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	400
Dec 4, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	2,031,480
Dec 3, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	11,259
Dec 2, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	219,176
Nov 29, 2024	0.0045	0.0055	0.0045	0.0055	0.0055	20,124
Nov 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,004
Nov 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	21,390
Nov 26, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	384,400
Nov 25, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	261,958
Nov 22, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	61,000
Nov 21, 2024	0.0055	0.0060	0.0055	0.0055	0.0055	476,524
Nov 20, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	3,111,242
Nov 19, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	1,277,458
Nov 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,365,000
Nov 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,255,226
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	158,010
Nov 13, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	199,833
Nov 12, 2024	0.0040	0.0045	0.0035	0.0045	0.0045	4,018,843
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	377,000
Nov 8, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	511,390
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	762,000
Nov 6, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 5, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	2,084,277
Nov 4, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	13,500
Nov 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	145,000
Oct 31, 2024	0.0045	0.0045	0.0040	0.0045	0.0045	432,877
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Oct 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	400,000
Oct 28, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	853,520
Oct 25, 2024	0.0045	0.0050	0.0045	0.0045	0.0045	1,035,861
Oct 24, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	151,800
Oct 23, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,491,000
Oct 22, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	202,000
Oct 21, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	22,800
Oct 18, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	607,575
Oct 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	377,662
Oct 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	253,700
Oct 14, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,158,695
Oct 11, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,625
Oct 10, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	219,000
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	29,000
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Oct 4, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	90,300
Oct 3, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	530
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Sep 27, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	96,900
Sep 26, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	369,272
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	364,900
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,072
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	74,328
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	228,921
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Sep 18, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	675,082
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	201,750
Sep 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	12,200
Sep 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	86,000
Sep 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 11, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	109,721
Sep 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	16,870
Sep 9, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	79,030
Sep 6, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	7,116
Sep 5, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	55,294
Sep 4, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	500,200
Sep 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
Sep 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	8,000
Aug 29, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	198,401
Aug 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	22,560
Aug 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Aug 26, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	31,000
Aug 23, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	57,200
Aug 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 21, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	197,780
Aug 20, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	49,000
Aug 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	66,000
Aug 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	40,800
Aug 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	3,255
Aug 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	10
Aug 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 9, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	141,900
Aug 8, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 7, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
Aug 6, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 5, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	301,000
Aug 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,099,341
Aug 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,500
Jul 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jul 29, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	178,100
Jul 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,360
Jul 25, 2024	0.0055	0.0060	0.0055	0.0055	0.0055	1,568,456
Jul 24, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	10,899
Jul 23, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,009,000
Jul 22, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	64,168
Jul 19, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	5,280
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	104,700
Jul 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	60,000
Jul 16, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	465,340
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,890
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Jul 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	60,000
Jul 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,502,000
Jul 9, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	30,000
Jul 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	280
Jul 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	473,798
Jul 4, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	340,106
Jul 3, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	211,500
Jul 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10
Jul 1, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	159,858
Jun 28, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	50,100
Jun 27, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	181,250
Jun 26, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	238,010
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	431,962
Jun 20, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	15,000
Jun 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	27,830
Jun 18, 2024	0.0055	0.0065	0.0055	0.0065	0.0065	172,000
Jun 17, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	296,267
Jun 14, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jun 13, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,000
Jun 12, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	900
Jun 11, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	11,390
Jun 10, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	230,010
Jun 7, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	80,210
Jun 6, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	210,000
Jun 5, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	69,554
Jun 4, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	92,400
Jun 3, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	30,010
May 31, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	628,167
May 30, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	42,605
May 29, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	94,005
May 28, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	15,195
May 27, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	486,025
May 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	4,000
May 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	30,000
May 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	163,822
May 21, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	78,709
May 20, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	25,350
May 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	601,500
May 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 15, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	54,500
May 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,949
May 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,025
May 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	105,000
May 9, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	15,942
May 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,110,000
May 7, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	33,810
May 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Apr 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Apr 29, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	52,800
Apr 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400
Apr 25, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	156,500
Apr 24, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	17,000
Apr 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	251,400
Apr 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	22,000
Apr 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 15, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	34,010
Apr 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	14,000
Apr 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	160
Apr 10, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	546,490
Apr 9, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	43,500
Apr 8, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	40,000
Apr 5, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	507,523
Apr 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 3, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	86,447
Apr 2, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	36,929
Apr 1, 2024	0.0065	0.0070	0.0065	0.0065	0.0065	94,002
Mar 29, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 28, 2024	0.0065	0.0070	0.0065	0.0065	0.0065	617,002
Mar 27, 2024	0.0075	0.0075	0.0065	0.0075	0.0075	15,588
Mar 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 25, 2024	0.0065	0.0075	0.0065	0.0075	0.0075	62,680
Mar 22, 2024	0.0075	0.0075	0.0070	0.0075	0.0075	775,140
Mar 21, 2024	0.0075	0.0080	0.0075	0.0075	0.0075	1,500,020
Mar 20, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	143,205
Mar 19, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	519,397
Mar 18, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	137,744
Mar 15, 2024	0.0075	0.0075	0.0065	0.0070	0.0070	262,872
Mar 14, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	3,722,448