Comelf S.A. (CMF) Price History

Daily open, high, low, close and volume for Comelf S.A. (CMF) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 4.28	RON 4.28	RON 4.28	RON 4.28	445
2026-10-07	RON 4.16	RON 4.16	RON 4.16	RON 4.16	0
2026-10-06	RON 4.16	RON 4.16	RON 4.16	RON 4.16	80
2026-10-05	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-10-02	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-10-01	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-09-30	RON 4.20	RON 4.20	RON 4.10	RON 4.10	1,650
2026-09-29	RON 4.28	RON 4.28	RON 4.24	RON 4.24	300
2026-09-28	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-09-25	RON 4.40	RON 4.40	RON 4.40	RON 4.40	212
2026-09-24	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-23	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-22	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-21	RON 4.28	RON 4.28	RON 4.28	RON 4.28	50
2026-09-18	RON 4.48	RON 4.48	RON 4.48	RON 4.48	29
2026-09-17	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-16	RON 4.30	RON 4.30	RON 4.28	RON 4.28	335
2026-09-15	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-14	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-11	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-10	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-09	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-09-08	RON 4.28	RON 4.28	RON 4.28	RON 4.28	6
2026-09-07	RON 4.54	RON 4.54	RON 4.54	RON 4.54	195
2026-09-04	RON 4.56	RON 4.56	RON 4.56	RON 4.56	2
2026-09-03	RON 4.20	RON 4.20	RON 4.20	RON 4.20	0
2026-09-02	RON 4.40	RON 4.62	RON 4.20	RON 4.20	1,031
2026-09-01	RON 4.64	RON 4.64	RON 4.64	RON 4.64	0
2026-08-31	RON 4.64	RON 4.64	RON 4.64	RON 4.64	85
2026-08-28	RON 4.68	RON 4.68	RON 4.68	RON 4.68	22
2026-08-27	RON 4.60	RON 4.74	RON 4.32	RON 4.74	830
2026-08-26	RON 4.80	RON 4.80	RON 4.80	RON 4.80	0
2026-08-25	RON 4.80	RON 4.80	RON 4.80	RON 4.80	50
2026-08-24	RON 4.74	RON 4.82	RON 4.74	RON 4.82	118
2026-08-21	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-20	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-19	RON 4.60	RON 4.60	RON 4.60	RON 4.60	25
2026-08-18	RON 4.84	RON 4.84	RON 4.84	RON 4.84	10
2026-08-17	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2026-08-14	RON 4.70	RON 4.70	RON 4.70	RON 4.70	100
2026-08-13	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-12	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-11	RON 4.60	RON 4.60	RON 4.60	RON 4.60	10
2026-08-10	RON 4.60	RON 4.60	RON 4.54	RON 4.54	669
2026-08-07	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-06	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-05	RON 4.72	RON 4.72	RON 4.60	RON 4.60	140
2026-08-04	RON 4.52	RON 4.52	RON 4.52	RON 4.52	0
2026-08-03	RON 4.52	RON 4.52	RON 4.52	RON 4.52	168
2026-07-31	RON 4.78	RON 4.78	RON 4.78	RON 4.78	229
2026-07-30	RON 4.70	RON 4.70	RON 4.70	RON 4.70	212
2026-07-29	RON 4.70	RON 4.70	RON 4.70	RON 4.70	192
2026-07-28	RON 4.70	RON 4.72	RON 4.42	RON 4.42	220
2026-07-27	RON 4.64	RON 4.70	RON 4.64	RON 4.70	167
2026-07-24	RON 4.64	RON 4.64	RON 4.40	RON 4.60	2,800
2026-07-23	RON 4.64	RON 4.66	RON 4.54	RON 4.54	1,442
2026-07-22	RON 4.56	RON 4.66	RON 4.56	RON 4.56	274
2026-07-21	RON 4.64	RON 4.64	RON 4.54	RON 4.64	1,565
2026-07-20	RON 4.66	RON 4.66	RON 4.60	RON 4.60	143
2026-07-17	RON 4.66	RON 4.66	RON 4.56	RON 4.56	624
2026-07-16	RON 4.66	RON 4.66	RON 4.66	RON 4.66	52
2026-07-15	RON 4.56	RON 4.56	RON 4.56	RON 4.56	1,839
2026-07-14	RON 4.56	RON 4.56	RON 4.56	RON 4.56	710
2026-07-13	RON 4.56	RON 4.56	RON 4.56	RON 4.56	105
2026-07-10	RON 4.74	RON 4.80	RON 4.62	RON 4.80	887
2026-07-09	RON 4.92	RON 4.92	RON 4.82	RON 4.92	57
2026-07-08	RON 4.74	RON 4.74	RON 4.74	RON 4.74	0
2026-07-07	RON 4.90	RON 4.90	RON 4.74	RON 4.74	1,811
2026-07-06	RON 4.84	RON 4.94	RON 4.82	RON 4.94	445
2026-07-03	RON 4.72	RON 5.00	RON 4.72	RON 5.00	1,385
2026-07-02	RON 4.56	RON 4.68	RON 4.56	RON 4.68	1,094
2026-07-01	RON 4.56	RON 4.56	RON 4.56	RON 4.56	93
2026-06-30	RON 4.60	RON 4.60	RON 4.60	RON 4.60	10
2026-06-29	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-06-26	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-06-25	RON 4.36	RON 4.40	RON 4.36	RON 4.40	201
2026-06-24	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-06-23	RON 4.30	RON 4.30	RON 4.30	RON 4.30	185
2026-06-22	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2026-06-19	RON 4.40	RON 4.40	RON 4.40	RON 4.40	73
2026-06-18	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-06-17	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-06-16	RON 4.30	RON 4.30	RON 4.30	RON 4.30	116
2026-06-15	RON 4.26	RON 4.26	RON 4.26	RON 4.26	0
2026-06-12	RON 4.26	RON 4.26	RON 4.26	RON 4.26	0
2026-06-11	RON 4.26	RON 4.26	RON 4.26	RON 4.26	0
2026-06-10	RON 4.32	RON 4.32	RON 4.26	RON 4.26	1,020
2026-06-09	RON 4.26	RON 4.64	RON 4.24	RON 4.30	2,480
2026-06-08	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-06-05	RON 4.50	RON 4.50	RON 4.28	RON 4.28	160
2026-06-04	RON 4.28	RON 4.28	RON 4.28	RON 4.28	101
2026-06-03	RON 4.66	RON 4.66	RON 4.66	RON 4.66	20
2026-06-02	RON 4.26	RON 4.26	RON 4.26	RON 4.26	12
2026-05-29	RON 4.26	RON 4.26	RON 4.26	RON 4.26	485
2026-05-28	RON 4.38	RON 4.40	RON 4.38	RON 4.40	1,945
2026-05-27	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-05-26	RON 4.30	RON 4.38	RON 4.30	RON 4.38	723
2026-05-25	RON 4.24	RON 4.24	RON 4.24	RON 4.24	1
2026-05-22	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-05-21	RON 4.30	RON 4.30	RON 4.30	RON 4.30	100
2026-05-20	RON 4.30	RON 4.30	RON 4.30	RON 4.30	144
2026-05-19	RON 4.14	RON 4.14	RON 4.14	RON 4.14	1
2026-05-18	RON 4.32	RON 4.32	RON 4.32	RON 4.32	105
2026-05-15	RON 4.30	RON 4.30	RON 4.30	RON 4.30	250
2026-05-14	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-05-13	RON 4.30	RON 4.30	RON 4.30	RON 4.30	50
2026-05-12	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-05-11	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-05-08	RON 4.32	RON 4.32	RON 4.30	RON 4.30	60
2026-05-07	RON 4.10	RON 4.14	RON 4.10	RON 4.14	30
2026-05-06	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-05-05	RON 4.10	RON 4.28	RON 4.10	RON 4.28	117
2026-05-04	RON 4.10	RON 4.10	RON 4.10	RON 4.10	200
2026-04-30	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-29	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-28	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-27	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-24	RON 4.32	RON 4.34	RON 4.32	RON 4.34	221
2026-04-23	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-22	RON 4.34	RON 4.34	RON 4.34	RON 4.34	35
2026-04-21	RON 4.08	RON 4.08	RON 4.08	RON 4.08	0
2026-04-20	RON 4.08	RON 4.08	RON 4.08	RON 4.08	50
2026-04-17	RON 4.14	RON 4.14	RON 4.14	RON 4.14	0
2026-04-16	RON 4.14	RON 4.14	RON 4.14	RON 4.14	100
2026-04-15	RON 4.36	RON 4.36	RON 4.36	RON 4.36	124
2026-04-14	RON 4.04	RON 4.04	RON 4.04	RON 4.04	34
2026-04-09	RON 4.38	RON 4.38	RON 4.38	RON 4.38	2
2026-04-08	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-07	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-06	RON 4.10	RON 4.10	RON 4.10	RON 4.10	221
2026-04-03	RON 4.36	RON 4.36	RON 4.36	RON 4.36	115
2026-04-02	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-04-01	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-03-31	RON 4.42	RON 4.42	RON 4.10	RON 4.10	271
2026-03-30	RON 4.12	RON 4.12	RON 4.12	RON 4.12	0
2026-03-27	RON 4.12	RON 4.12	RON 4.12	RON 4.12	0
2026-03-26	RON 4.12	RON 4.12	RON 4.12	RON 4.12	10
2026-03-25	RON 4.20	RON 4.20	RON 4.20	RON 4.20	0
2026-03-24	RON 4.20	RON 4.20	RON 4.20	RON 4.20	253
2026-03-23	RON 4.22	RON 4.22	RON 4.20	RON 4.20	250
2026-03-20	RON 4.42	RON 4.42	RON 4.22	RON 4.22	478
2026-03-19	RON 4.66	RON 4.68	RON 4.42	RON 4.42	792
2026-03-18	RON 4.42	RON 4.42	RON 4.42	RON 4.42	0
2026-03-17	RON 4.48	RON 4.48	RON 4.42	RON 4.42	400
2026-03-16	RON 4.50	RON 4.50	RON 4.48	RON 4.48	170
2026-03-13	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2026-03-12	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2026-03-11	RON 4.46	RON 4.70	RON 4.44	RON 4.70	214
2026-03-10	RON 4.70	RON 4.70	RON 4.44	RON 4.44	210
2026-03-09	RON 4.68	RON 4.68	RON 4.68	RON 4.68	85
2026-03-06	RON 4.68	RON 4.68	RON 4.68	RON 4.68	120
2026-03-05	RON 4.72	RON 4.72	RON 4.72	RON 4.72	50
2026-03-04	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2026-03-03	RON 4.38	RON 4.38	RON 4.38	RON 4.38	250
2026-03-02	RON 4.72	RON 4.72	RON 4.72	RON 4.72	0
2026-02-27	RON 4.72	RON 4.72	RON 4.72	RON 4.72	0
2026-02-26	RON 4.72	RON 4.72	RON 4.72	RON 4.72	0
2026-02-25	RON 4.72	RON 4.72	RON 4.72	RON 4.72	275
2026-02-24	RON 4.72	RON 4.72	RON 4.72	RON 4.72	50
2026-02-23	RON 4.72	RON 4.72	RON 4.72	RON 4.72	63
2026-02-20	RON 4.72	RON 4.72	RON 4.72	RON 4.72	0
2026-02-19	RON 4.58	RON 4.72	RON 4.58	RON 4.72	1,200
2026-02-18	RON 4.58	RON 4.58	RON 4.58	RON 4.58	43
2026-02-17	RON 4.58	RON 4.58	RON 4.58	RON 4.58	0
2026-02-16	RON 4.58	RON 4.58	RON 4.58	RON 4.58	2,410
2026-02-13	RON 4.58	RON 4.58	RON 4.58	RON 4.58	50
2026-02-12	RON 4.58	RON 4.58	RON 4.58	RON 4.58	100
2026-02-11	RON 4.50	RON 4.50	RON 4.50	RON 4.50	127
2026-02-10	RON 4.58	RON 4.58	RON 4.58	RON 4.58	0
2026-02-09	RON 4.54	RON 4.58	RON 4.54	RON 4.58	300
2026-02-06	RON 4.52	RON 4.58	RON 4.34	RON 4.54	920
2026-02-05	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-02-04	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-02-03	RON 4.30	RON 4.30	RON 4.30	RON 4.30	80
2026-02-02	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-01-30	RON 4.30	RON 4.30	RON 4.30	RON 4.30	701
2026-01-29	RON 4.30	RON 4.66	RON 4.30	RON 4.66	300
2026-01-28	RON 4.30	RON 4.56	RON 4.30	RON 4.56	187
2026-01-27	RON 4.30	RON 4.30	RON 4.30	RON 4.30	152
2026-01-26	RON 4.58	RON 4.58	RON 4.58	RON 4.58	86
2026-01-23	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2026-01-22	RON 4.50	RON 4.50	RON 4.50	RON 4.50	3
2026-01-21	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2026-01-20	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2026-01-19	RON 4.50	RON 4.50	RON 4.50	RON 4.50	130
2026-01-16	RON 4.50	RON 4.58	RON 4.50	RON 4.58	601
2026-01-15	RON 4.50	RON 4.50	RON 4.50	RON 4.50	211
2026-01-14	RON 4.50	RON 4.50	RON 4.50	RON 4.50	333
2026-01-13	RON 4.50	RON 4.50	RON 4.50	RON 4.50	74
2026-01-12	RON 4.50	RON 4.50	RON 4.50	RON 4.50	75
2026-01-09	RON 4.66	RON 4.66	RON 4.50	RON 4.50	427
2026-01-08	RON 4.66	RON 4.66	RON 4.66	RON 4.66	501
2026-01-05	RON 4.66	RON 4.66	RON 4.66	RON 4.66	262
2025-12-30	RON 4.14	RON 4.70	RON 4.14	RON 4.14	302
2025-12-29	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2025-12-23	RON 4.50	RON 4.50	RON 4.50	RON 4.50	0
2025-12-22	RON 4.50	RON 4.50	RON 4.50	RON 4.50	23
2025-12-19	RON 4.40	RON 4.50	RON 4.40	RON 4.50	613
2025-12-18	RON 4.40	RON 4.40	RON 4.40	RON 4.40	0
2025-12-17	RON 4.40	RON 4.40	RON 4.40	RON 4.40	145
2025-12-16	RON 4.42	RON 4.42	RON 4.42	RON 4.42	0
2025-12-15	RON 4.42	RON 4.42	RON 4.42	RON 4.42	390
2025-12-12	RON 4.42	RON 4.42	RON 4.42	RON 4.42	0
2025-12-11	RON 4.42	RON 4.42	RON 4.32	RON 4.42	1,330
2025-12-10	RON 4.32	RON 4.32	RON 4.32	RON 4.32	75
2025-12-09	RON 4.42	RON 4.42	RON 4.34	RON 4.34	18
2025-12-08	RON 4.32	RON 4.36	RON 4.32	RON 4.36	520
2025-12-05	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-12-04	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-12-03	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-12-02	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-11-28	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-11-27	RON 4.38	RON 4.38	RON 4.38	RON 4.38	0
2025-11-26	RON 4.14	RON 4.38	RON 4.14	RON 4.38	42
2025-11-25	RON 4.20	RON 4.20	RON 4.20	RON 4.20	892
2025-11-24	RON 4.24	RON 4.24	RON 4.22	RON 4.22	384
2025-11-21	RON 4.24	RON 4.24	RON 4.24	RON 4.24	0
2025-11-20	RON 4.24	RON 4.24	RON 4.24	RON 4.24	119
2025-11-19	RON 4.30	RON 4.48	RON 4.22	RON 4.24	198
2025-11-18	RON 4.50	RON 4.50	RON 4.50	RON 4.50	100
2025-11-17	RON 4.50	RON 4.50	RON 4.50	RON 4.50	100
2025-11-14	RON 4.54	RON 4.54	RON 4.54	RON 4.54	2
2025-11-13	RON 4.30	RON 4.30	RON 4.30	RON 4.30	200
2025-11-12	RON 4.62	RON 4.62	RON 4.30	RON 4.60	2,337
2025-11-11	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-10	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2025-11-07	RON 4.60	RON 4.60	RON 4.60	RON 4.60	300
2025-11-06	RON 4.74	RON 4.74	RON 4.74	RON 4.74	1
2025-11-05	RON 4.26	RON 4.26	RON 4.26	RON 4.26	0
2025-11-04	RON 4.74	RON 4.74	RON 4.26	RON 4.26	35
2025-11-03	RON 4.66	RON 4.66	RON 4.66	RON 4.66	0
2025-10-31	RON 4.66	RON 4.66	RON 4.66	RON 4.66	76
2025-10-30	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2025-10-29	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2025-10-28	RON 4.56	RON 4.70	RON 4.56	RON 4.70	1,119
2025-10-27	RON 4.90	RON 4.90	RON 4.30	RON 4.30	4,447
2025-10-24	RON 4.64	RON 5.05	RON 4.64	RON 5.05	489
2025-10-23	RON 4.96	RON 5.05	RON 4.96	RON 5.05	1,358
2025-10-22	RON 4.86	RON 4.98	RON 4.86	RON 4.98	4,491
2025-10-21	RON 4.70	RON 4.70	RON 4.70	RON 4.70	165
2025-10-20	RON 4.90	RON 4.90	RON 4.54	RON 4.54	1,381
2025-10-17	RON 4.48	RON 5.10	RON 4.48	RON 4.96	7,114
2025-10-16	RON 4.32	RON 4.44	RON 4.32	RON 4.44	1,494
2025-10-15	RON 4.32	RON 4.32	RON 4.32	RON 4.32	69
2025-10-14	RON 4.32	RON 4.32	RON 4.32	RON 4.32	23
2025-10-13	RON 4.32	RON 4.32	RON 4.32	RON 4.32	238
2025-10-10	RON 4.32	RON 4.32	RON 4.32	RON 4.32	0
2025-10-09	RON 4.32	RON 4.32	RON 4.32	RON 4.32	0