Chromosome Dynamics S.a. (CHRD) Price History

Daily open, high, low, close and volume for Chromosome Dynamics S.a. (CHRD) from 2025-10-09 to 2026-10-08, newest first.

‹ CHRD price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-10-07	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-10-06	RON 10.40	RON 10.40	RON 10.40	RON 10.40	25
2026-10-05	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-10-02	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-10-01	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-30	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-29	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-28	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-25	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-24	RON 9.15	RON 11.00	RON 9.15	RON 11.00	16
2026-09-23	RON 9.15	RON 9.15	RON 9.15	RON 9.15	60
2026-09-22	RON 9.15	RON 10.90	RON 9.15	RON 10.90	101
2026-09-21	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-18	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-09-17	RON 10.00	RON 11.00	RON 10.00	RON 11.00	349
2026-09-16	RON 10.00	RON 10.90	RON 10.00	RON 10.90	101
2026-09-15	RON 10.00	RON 10.00	RON 10.00	RON 10.00	2,328
2026-09-14	RON 6.60	RON 7.70	RON 6.60	RON 7.70	38
2026-09-11	RON 6.60	RON 6.60	RON 6.60	RON 6.60	20
2026-09-10	RON 7.05	RON 7.05	RON 7.00	RON 7.00	50
2026-09-09	RON 7.60	RON 7.60	RON 7.60	RON 7.60	0
2026-09-08	RON 7.60	RON 7.60	RON 7.60	RON 7.60	50
2026-09-07	RON 7.70	RON 7.70	RON 7.70	RON 7.70	0
2026-09-04	RON 7.70	RON 7.70	RON 7.70	RON 7.70	0
2026-09-03	RON 7.70	RON 7.70	RON 7.70	RON 7.70	18
2026-09-02	RON 7.70	RON 7.70	RON 7.70	RON 7.70	0
2026-09-01	RON 7.70	RON 7.70	RON 7.70	RON 7.70	0
2026-08-31	RON 7.70	RON 7.70	RON 7.70	RON 7.70	1
2026-08-28	RON 6.60	RON 6.60	RON 6.60	RON 6.60	12
2026-08-27	RON 7.00	RON 7.00	RON 6.50	RON 6.50	312
2026-08-26	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-25	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-24	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-21	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-20	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-19	RON 7.00	RON 7.95	RON 7.00	RON 7.95	71
2026-08-18	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-08-17	RON 7.00	RON 7.00	RON 7.00	RON 7.00	7
2026-08-14	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-08-13	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-08-12	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-08-11	RON 7.00	RON 7.00	RON 7.00	RON 7.00	43
2026-08-10	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-07	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-06	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-05	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-04	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-08-03	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-31	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-30	RON 6.60	RON 7.95	RON 6.60	RON 7.95	101
2026-07-29	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-28	RON 7.95	RON 7.95	RON 7.95	RON 7.95	1
2026-07-27	RON 6.70	RON 6.70	RON 6.70	RON 6.70	0
2026-07-24	RON 7.95	RON 7.95	RON 6.70	RON 6.70	60
2026-07-23	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-22	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-21	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-20	RON 7.25	RON 7.95	RON 7.25	RON 7.95	6
2026-07-17	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-16	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-15	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-07-14	RON 7.95	RON 7.95	RON 7.95	RON 7.95	4
2026-07-13	RON 7.95	RON 7.95	RON 7.95	RON 7.95	1
2026-07-10	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-09	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-08	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-07	RON 7.50	RON 7.50	RON 7.50	RON 7.50	39
2026-07-06	RON 7.95	RON 7.95	RON 7.95	RON 7.95	1
2026-07-03	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-02	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-01	RON 7.95	RON 7.95	RON 7.50	RON 7.50	101
2026-06-30	RON 7.95	RON 7.95	RON 7.95	RON 7.95	0
2026-06-29	RON 6.80	RON 7.95	RON 6.80	RON 7.95	1,361
2026-06-26	RON 6.70	RON 6.80	RON 6.70	RON 6.80	1,094
2026-06-25	RON 6.70	RON 6.70	RON 6.70	RON 6.70	69
2026-06-24	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2026-06-23	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2026-06-22	RON 6.35	RON 6.80	RON 6.35	RON 6.80	160
2026-06-19	RON 6.35	RON 6.35	RON 5.40	RON 5.40	97
2026-06-18	RON 6.80	RON 6.80	RON 6.80	RON 6.80	1
2026-06-17	RON 5.30	RON 6.50	RON 5.30	RON 6.50	205
2026-06-16	RON 5.00	RON 5.00	RON 5.00	RON 5.00	0
2026-06-15	RON 5.00	RON 5.00	RON 5.00	RON 5.00	0
2026-06-12	RON 6.40	RON 6.40	RON 5.00	RON 5.00	372
2026-06-11	RON 6.50	RON 6.50	RON 6.50	RON 6.50	251
2026-06-10	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2026-06-09	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2026-06-08	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2026-06-05	RON 6.80	RON 6.80	RON 6.80	RON 6.80	29
2026-06-04	RON 6.50	RON 6.50	RON 6.50	RON 6.50	256
2026-06-03	RON 6.85	RON 6.85	RON 6.85	RON 6.85	30
2026-06-02	RON 6.85	RON 6.85	RON 6.85	RON 6.85	77
2026-05-29	RON 6.25	RON 6.25	RON 6.25	RON 6.25	230
2026-05-28	RON 6.85	RON 6.85	RON 6.25	RON 6.85	287
2026-05-27	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-05-26	RON 6.05	RON 7.55	RON 5.50	RON 7.00	2,375
2026-05-25	RON 7.80	RON 7.80	RON 7.80	RON 7.80	90
2026-05-22	RON 7.60	RON 7.80	RON 5.90	RON 7.80	31
2026-05-21	RON 6.90	RON 7.60	RON 5.60	RON 7.60	4,166
2026-05-20	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-05-19	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-05-18	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-05-15	RON 7.40	RON 7.40	RON 7.00	RON 7.00	244
2026-05-14	RON 7.55	RON 7.55	RON 7.55	RON 7.55	0
2026-05-13	RON 7.55	RON 7.55	RON 7.55	RON 7.55	0
2026-05-12	RON 7.55	RON 7.55	RON 7.55	RON 7.55	27
2026-05-11	RON 7.65	RON 7.65	RON 7.65	RON 7.65	0
2026-05-08	RON 7.65	RON 7.65	RON 7.65	RON 7.65	0
2026-05-07	RON 7.65	RON 7.65	RON 7.65	RON 7.65	6
2026-05-06	RON 7.65	RON 7.65	RON 7.65	RON 7.65	30
2026-05-05	RON 8.10	RON 8.10	RON 8.10	RON 8.10	0
2026-05-04	RON 7.80	RON 8.10	RON 7.80	RON 8.10	200
2026-04-30	RON 7.90	RON 8.10	RON 7.90	RON 8.10	250
2026-04-29	RON 8.10	RON 8.10	RON 8.10	RON 8.10	0
2026-04-28	RON 8.10	RON 8.10	RON 8.10	RON 8.10	0
2026-04-27	RON 8.10	RON 8.10	RON 8.10	RON 8.10	0
2026-04-24	RON 8.30	RON 8.30	RON 8.10	RON 8.10	150
2026-04-23	RON 8.40	RON 8.40	RON 8.40	RON 8.40	0
2026-04-22	RON 8.30	RON 8.40	RON 7.90	RON 8.40	575
2026-04-21	RON 8.50	RON 8.50	RON 8.30	RON 8.40	300
2026-04-20	RON 8.90	RON 8.90	RON 8.90	RON 8.90	60
2026-04-17	RON 8.50	RON 8.95	RON 8.50	RON 8.95	68
2026-04-16	RON 9.00	RON 9.00	RON 9.00	RON 9.00	0
2026-04-15	RON 9.00	RON 9.00	RON 9.00	RON 9.00	0
2026-04-14	RON 9.00	RON 9.00	RON 9.00	RON 9.00	0
2026-04-09	RON 9.00	RON 9.00	RON 9.00	RON 9.00	0
2026-04-08	RON 9.00	RON 9.00	RON 9.00	RON 9.00	0
2026-04-07	RON 9.00	RON 9.00	RON 9.00	RON 9.00	17
2026-04-06	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-04-03	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-04-02	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-04-01	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-31	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-30	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-27	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-26	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-25	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-24	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-23	RON 9.35	RON 9.35	RON 9.35	RON 9.35	0
2026-03-20	RON 9.35	RON 9.35	RON 9.35	RON 9.35	50
2026-03-19	RON 9.30	RON 9.30	RON 9.30	RON 9.30	0
2026-03-18	RON 9.35	RON 9.35	RON 9.30	RON 9.30	236
2026-03-17	RON 9.45	RON 9.45	RON 9.45	RON 9.45	0
2026-03-16	RON 9.45	RON 9.45	RON 9.45	RON 9.45	25
2026-03-13	RON 9.95	RON 9.95	RON 9.95	RON 9.95	17
2026-03-12	RON 9.50	RON 9.50	RON 9.50	RON 9.50	350
2026-03-11	RON 9.50	RON 9.50	RON 9.50	RON 9.50	0
2026-03-10	RON 9.55	RON 9.60	RON 9.50	RON 9.50	215
2026-03-09	RON 10.20	RON 10.20	RON 10.20	RON 10.20	0
2026-03-06	RON 9.70	RON 9.70	RON 9.70	RON 10.20	200
2026-03-05	RON 10.20	RON 10.20	RON 10.20	RON 10.20	0
2026-03-04	RON 10.20	RON 10.20	RON 10.20	RON 10.20	480
2026-03-03	RON 9.65	RON 9.95	RON 9.65	RON 9.95	219
2026-03-02	RON 9.75	RON 9.75	RON 9.65	RON 9.65	105
2026-02-27	RON 9.70	RON 9.70	RON 9.70	RON 9.70	0
2026-02-26	RON 10.00	RON 10.10	RON 9.70	RON 9.70	105
2026-02-25	RON 9.80	RON 9.80	RON 9.80	RON 9.80	50
2026-02-24	RON 10.20	RON 10.20	RON 10.20	RON 10.20	50
2026-02-23	RON 10.20	RON 10.20	RON 10.20	RON 10.20	277
2026-02-20	RON 9.15	RON 10.00	RON 9.15	RON 9.15	1,397
2026-02-19	RON 8.65	RON 8.65	RON 8.60	RON 8.60	95
2026-02-18	RON 8.70	RON 9.30	RON 8.65	RON 9.25	754
2026-02-17	RON 8.75	RON 8.75	RON 8.50	RON 8.50	140
2026-02-16	RON 8.85	RON 8.85	RON 7.30	RON 7.30	1,804
2026-02-13	RON 8.80	RON 8.80	RON 8.80	RON 8.80	163
2026-02-12	RON 9.25	RON 9.25	RON 9.25	RON 9.25	54
2026-02-11	RON 9.50	RON 9.50	RON 9.50	RON 9.50	0
2026-02-10	RON 9.10	RON 9.60	RON 8.60	RON 9.50	359
2026-02-09	RON 9.40	RON 9.90	RON 9.20	RON 9.20	762
2026-02-06	RON 9.30	RON 9.30	RON 9.30	RON 9.30	50
2026-02-05	RON 9.60	RON 9.60	RON 9.60	RON 9.60	140
2026-02-04	RON 10.20	RON 10.20	RON 10.20	RON 10.20	0
2026-02-03	RON 10.20	RON 10.20	RON 10.20	RON 10.20	5
2026-02-02	RON 10.20	RON 10.20	RON 10.20	RON 10.20	6
2026-01-30	RON 11.00	RON 11.00	RON 9.65	RON 9.65	1,718
2026-01-29	RON 12.60	RON 14.50	RON 10.30	RON 11.20	2,244
2026-01-28	RON 9.90	RON 12.60	RON 9.90	RON 12.60	3,232
2026-01-27	RON 7.75	RON 9.75	RON 7.75	RON 9.75	2,463
2026-01-26	RON 7.20	RON 7.50	RON 7.10	RON 7.50	2,565
2026-01-23	RON 6.30	RON 6.30	RON 6.30	RON 6.30	50
2026-01-22	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-01-21	RON 7.30	RON 7.30	RON 7.30	RON 7.30	120
2026-01-20	RON 6.95	RON 6.95	RON 6.95	RON 6.95	0
2026-01-19	RON 6.95	RON 7.00	RON 6.95	RON 6.95	367
2026-01-16	RON 7.05	RON 7.05	RON 7.05	RON 7.05	0
2026-01-15	RON 6.55	RON 7.05	RON 6.50	RON 7.05	1,362
2026-01-14	RON 6.25	RON 7.05	RON 6.20	RON 7.05	1,090
2026-01-13	RON 6.95	RON 6.95	RON 6.95	RON 6.95	15
2026-01-12	RON 6.25	RON 6.25	RON 6.25	RON 6.25	0
2026-01-09	RON 6.25	RON 6.25	RON 6.25	RON 6.25	0
2026-01-08	RON 6.25	RON 6.25	RON 6.25	RON 6.25	0
2026-01-05	RON 6.25	RON 6.25	RON 6.25	RON 6.25	0
2025-12-30	RON 6.30	RON 6.30	RON 6.25	RON 6.25	190
2025-12-29	RON 6.25	RON 6.90	RON 6.25	RON 6.90	20
2025-12-23	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-22	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-19	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-18	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-17	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-16	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-15	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-12	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-11	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-10	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-09	RON 6.80	RON 6.80	RON 6.80	RON 6.80	0
2025-12-08	RON 6.80	RON 6.80	RON 6.80	RON 6.80	733
2025-12-05	RON 6.30	RON 6.30	RON 6.30	RON 6.30	0
2025-12-04	RON 6.30	RON 6.30	RON 6.30	RON 6.30	15
2025-12-03	RON 6.35	RON 6.35	RON 6.35	RON 6.35	0
2025-12-02	RON 6.35	RON 6.35	RON 6.35	RON 6.35	0
2025-11-28	RON 6.35	RON 6.35	RON 6.35	RON 6.35	100
2025-11-27	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-11-26	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-11-25	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-11-24	RON 6.35	RON 6.40	RON 6.35	RON 6.40	40
2025-11-21	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2025-11-20	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2025-11-19	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2025-11-18	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2025-11-17	RON 6.35	RON 7.00	RON 6.35	RON 7.00	25
2025-11-14	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-13	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-12	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-11	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-10	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-07	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-06	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-05	RON 5.80	RON 6.50	RON 5.80	RON 6.50	115
2025-11-04	RON 6.50	RON 6.50	RON 6.50	RON 6.50	40
2025-11-03	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-10-31	RON 6.00	RON 6.00	RON 6.00	RON 6.00	170
2025-10-30	RON 5.95	RON 5.95	RON 5.95	RON 5.95	0
2025-10-29	RON 6.00	RON 6.00	RON 5.95	RON 5.95	175
2025-10-28	RON 6.55	RON 6.55	RON 6.55	RON 6.55	55
2025-10-27	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-10-24	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-10-23	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-10-22	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-10-21	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-10-20	RON 6.55	RON 6.55	RON 6.55	RON 6.55	25
2025-10-17	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-16	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-15	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-14	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-13	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-10	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-10-09	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0