Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,088.35 -175.75 (-0.27%) CMC Crypto 200
1,321.57 -38.76 (-2.85%)
SC Cemacon SA (CEON.RO)
BVB - BVB Delayed price. Currency in RON
Add to watchlist
At close: 05:56PM EEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 20 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 19 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 18 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 17 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 14 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 13 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 12 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 11 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 10 Jun 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 07 Jun 2024 | 0.4340 | 0.4360 | 0.4330 | 0.4350 | 0.4350 | 186,903 |
| 06 Jun 2024 | 0.4330 | 0.4360 | 0.4320 | 0.4350 | 0.4350 | 340,676 |
| 05 Jun 2024 | 0.4300 | 0.4360 | 0.4300 | 0.4320 | 0.4320 | 225,807 |
| 04 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 1,000 |
| 03 Jun 2024 | 0.4270 | 0.4270 | 0.4260 | 0.4260 | 0.4260 | 3,076 |
| 31 May 2024 | 0.4270 | 0.4380 | 0.4270 | 0.4270 | 0.4270 | 17,500 |
| 30 May 2024 | 0.4260 | 0.4390 | 0.4260 | 0.4390 | 0.4390 | 3,519 |
| 29 May 2024 | 0.4390 | 0.4390 | 0.4350 | 0.4390 | 0.4390 | 3,649 |
| 28 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,000 |
| 27 May 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 9,100 |
| 24 May 2024 | 0.4280 | 0.4370 | 0.4250 | 0.4250 | 0.4250 | 22,633 |
| 23 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 28,876 |
| 22 May 2024 | 0.4380 | 0.4380 | 0.4230 | 0.4250 | 0.4250 | 12,902 |
| 21 May 2024 | 0.4380 | 0.4380 | 0.4300 | 0.4380 | 0.4380 | 5,500 |
| 20 May 2024 | 0.4260 | 0.4390 | 0.4260 | 0.4390 | 0.4390 | 30,130 |
| 17 May 2024 | 0.4390 | 0.4390 | 0.4260 | 0.4380 | 0.4380 | 6,285 |
| 16 May 2024 | 0.4310 | 0.4390 | 0.4300 | 0.4300 | 0.4300 | 40,783 |
| 15 May 2024 | 0.4340 | 0.4440 | 0.4340 | 0.4440 | 0.4440 | 30,450 |
| 14 May 2024 | 0.4330 | 0.4450 | 0.4320 | 0.4320 | 0.4320 | 5,846 |
| 13 May 2024 | 0.4430 | 0.4430 | 0.4310 | 0.4310 | 0.4310 | 2,672 |
| 10 May 2024 | 0.4460 | 0.4460 | 0.4430 | 0.4430 | 0.4430 | 5,217 |
| 09 May 2024 | 0.4440 | 0.4450 | 0.4430 | 0.4450 | 0.4450 | 7,985 |
| 08 May 2024 | 0.4380 | 0.4420 | 0.4380 | 0.4420 | 0.4420 | 11,914 |
| 07 May 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 6,387 |
| 02 May 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 7,200 |
| 30 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,014 |
| 29 Apr 2024 | 0.4400 | 0.4410 | 0.4350 | 0.4350 | 0.4350 | 32,817 |
| 26 Apr 2024 | 0.4400 | 0.4420 | 0.4400 | 0.4410 | 0.4410 | 33,561 |
| 25 Apr 2024 | 0.4380 | 0.4400 | 0.4380 | 0.4400 | 0.4400 | 74,949 |
| 24 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,000 |
| 23 Apr 2024 | 0.4320 | 0.4350 | 0.4320 | 0.4350 | 0.4350 | 20,500 |
| 22 Apr 2024 | 0.4370 | 0.4370 | 0.4320 | 0.4320 | 0.4320 | 9,256 |
| 19 Apr 2024 | 0.4310 | 0.4370 | 0.4310 | 0.4370 | 0.4370 | 3,661 |
| 18 Apr 2024 | 0.4380 | 0.4380 | 0.4320 | 0.4380 | 0.4380 | 244,748 |
| 17 Apr 2024 | 0.4360 | 0.4400 | 0.4320 | 0.4380 | 0.4380 | 160,328 |
| 16 Apr 2024 | 0.4340 | 0.4360 | 0.4340 | 0.4360 | 0.4360 | 38,133 |
| 15 Apr 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 250 |
| 12 Apr 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 1,000 |
| 11 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 1,143 |
| 10 Apr 2024 | 0.4220 | 0.4270 | 0.4220 | 0.4270 | 0.4270 | 2,400 |
| 09 Apr 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 3,000 |
| 08 Apr 2024 | 0.4280 | 0.4280 | 0.4240 | 0.4280 | 0.4280 | 3,899 |
| 05 Apr 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 04 Apr 2024 | 0.4280 | 0.4280 | 0.4260 | 0.4260 | 0.4260 | 6,360 |
| 03 Apr 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 35 |
| 02 Apr 2024 | 0.4240 | 0.4260 | 0.4240 | 0.4260 | 0.4260 | 1,728 |
| 01 Apr 2024 | 0.4260 | 0.4280 | 0.4240 | 0.4240 | 0.4240 | 13,560 |
| 29 Mar 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
| 28 Mar 2024 | 0.4250 | 0.4370 | 0.4240 | 0.4370 | 0.4370 | 6,750 |
| 27 Mar 2024 | 0.4240 | 0.4250 | 0.4210 | 0.4250 | 0.4250 | 101,078 |
| 26 Mar 2024 | 0.4300 | 0.4300 | 0.4220 | 0.4220 | 0.4220 | 63,582 |
| 25 Mar 2024 | 0.4390 | 0.4390 | 0.4300 | 0.4310 | 0.4310 | 27,876 |
| 22 Mar 2024 | 0.4380 | 0.4400 | 0.4320 | 0.4320 | 0.4320 | 28,006 |
| 21 Mar 2024 | 0.4380 | 0.4380 | 0.4320 | 0.4340 | 0.4340 | 13,150 |
| 20 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 18,933 |
| 19 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 6,330 |
| 18 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 700 |
| 15 Mar 2024 | 0.4340 | 0.4400 | 0.4340 | 0.4400 | 0.4400 | 5,179 |
| 14 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,100 |
| 13 Mar 2024 | 0.4320 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | 25,238 |
| 12 Mar 2024 | 0.4370 | 0.4370 | 0.4330 | 0.4330 | 0.4330 | 16,493 |
| 11 Mar 2024 | 0.4400 | 0.4400 | 0.4320 | 0.4320 | 0.4320 | 6,045 |
| 08 Mar 2024 | 0.4480 | 0.4480 | 0.4320 | 0.4400 | 0.4400 | 28,100 |
| 07 Mar 2024 | 0.4400 | 0.4480 | 0.4400 | 0.4480 | 0.4480 | 2,100 |
| 06 Mar 2024 | 0.4400 | 0.4480 | 0.4370 | 0.4480 | 0.4480 | 13,101 |
| 05 Mar 2024 | 0.4370 | 0.4380 | 0.4370 | 0.4380 | 0.4380 | 5,100 |
| 04 Mar 2024 | 0.4460 | 0.4490 | 0.4330 | 0.4490 | 0.4490 | 30,480 |
| 01 Mar 2024 | 0.4330 | 0.4480 | 0.4330 | 0.4470 | 0.4470 | 6,729 |
| 29 Feb 2024 | 0.4480 | 0.4480 | 0.4320 | 0.4330 | 0.4330 | 8,817 |
| 28 Feb 2024 | 0.4360 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 11,510 |
| 27 Feb 2024 | 0.4500 | 0.4500 | 0.4370 | 0.4370 | 0.4370 | 7,044 |
| 26 Feb 2024 | 0.4380 | 0.4500 | 0.4370 | 0.4500 | 0.4500 | 52,773 |
| 23 Feb 2024 | 0.4480 | 0.4480 | 0.4380 | 0.4380 | 0.4380 | 5,638 |
| 22 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 5,000 |
| 21 Feb 2024 | 0.4370 | 0.4540 | 0.4370 | 0.4500 | 0.4500 | 13,811 |
| 20 Feb 2024 | 0.4470 | 0.4500 | 0.4370 | 0.4500 | 0.4500 | 10,400 |
| 19 Feb 2024 | 0.4500 | 0.4540 | 0.4500 | 0.4540 | 0.4540 | 14,090 |
| 16 Feb 2024 | 0.4500 | 0.4500 | 0.4490 | 0.4500 | 0.4500 | 2,107 |
| 15 Feb 2024 | 0.4490 | 0.4500 | 0.4490 | 0.4500 | 0.4500 | 13,443 |
| 14 Feb 2024 | 0.4470 | 0.4490 | 0.4470 | 0.4490 | 0.4490 | 46,677 |
| 13 Feb 2024 | 0.4410 | 0.4440 | 0.4410 | 0.4440 | 0.4440 | 32,419 |
| 12 Feb 2024 | 0.4410 | 0.4410 | 0.4360 | 0.4360 | 0.4360 | 1,691 |
| 09 Feb 2024 | 0.4300 | 0.4420 | 0.4300 | 0.4420 | 0.4420 | 10,935 |
| 08 Feb 2024 | 0.4400 | 0.4400 | 0.4270 | 0.4300 | 0.4300 | 2,220 |
| 07 Feb 2024 | 0.4400 | 0.4410 | 0.4240 | 0.4240 | 0.4240 | 15,050 |
| 06 Feb 2024 | 0.4390 | 0.4390 | 0.4230 | 0.4390 | 0.4390 | 2,860 |
| 05 Feb 2024 | 0.4230 | 0.4390 | 0.4230 | 0.4390 | 0.4390 | 9,998 |
| 02 Feb 2024 | 0.4350 | 0.4360 | 0.4350 | 0.4360 | 0.4360 | 40,040 |
| 01 Feb 2024 | 0.4210 | 0.4350 | 0.4210 | 0.4230 | 0.4230 | 17,874 |
| 31 Jan 2024 | 0.4300 | 0.4300 | 0.4210 | 0.4300 | 0.4300 | 5,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.