Stock listing
BVB:CFH Cris-Tim Family Holding S.A. Acțiuni
Follow Cris-Tim Family Holding S.A. into a list and get an email when it puts out news.
Share price · BVB:CFH
47.80 RON -0.10 (-0.2%)
Close on Oct 30, 2026
- Day range
- 47.30 – 48.25 RONOct 30, 2026
- Volume
- 2,979 sharesOct 30, 2026
- Market cap
- 3.85B RONAt the close on Oct 30, 2026 · price × 80.60M shares outstanding
- 52-week range
- 15.68 – 59.60 RONLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.95M RONMedian day 29,920 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BVB:CFH · RON, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 47.80 | -0.10 | -0.2% | 47.90 | 48.25 | 47.30 | 2,979 | |
| 47.90 | +0.15 | +0.3% | 47.95 | 48.00 | 47.10 | 9,191 | |
| 47.75 | +0.65 | +1.4% | 47.20 | 47.95 | 47.00 | 17,061 | |
| 47.10 | -0.85 | -1.8% | 47.95 | 48.45 | 46.70 | 14,370 | |
| 47.95 | -1.60 | -3.2% | 49.60 | 49.60 | 47.80 | 20,148 | |
| 49.55 | -0.35 | -0.7% | 50.20 | 50.20 | 49.50 | 3,818 | |
| 49.90 | -0.40 | -0.8% | 49.95 | 50.70 | 49.65 | 6,821 | |
| 50.30 | -1.20 | -2.3% | 52.00 | 52.00 | 49.40 | 65,254 | |
| 51.50 | -0.40 | -0.8% | 52.00 | 53.30 | 50.70 | 57,737 | |
| 51.90 | +1.60 | +3.2% | 50.30 | 51.90 | 50.00 | 25,896 | |
| 50.30 | +0.10 | +0.2% | 50.40 | 51.20 | 49.60 | 14,868 | |
| 50.20 | +0.25 | +0.5% | 49.90 | 50.80 | 49.10 | 24,965 | |
| 49.95 | -0.85 | -1.7% | 51.00 | 51.50 | 48.95 | 80,528 | |
| 50.80 | +1.30 | +2.6% | 49.00 | 50.90 | 49.00 | 15,157 | |
| 49.50 | -0.10 | -0.2% | 49.50 | 49.70 | 49.00 | 5,200 | |
| 49.60 | -0.20 | -0.4% | 49.10 | 49.70 | 49.10 | 3,883 | |
| 49.80 | -0.10 | -0.2% | 50.10 | 51.00 | 48.75 | 12,528 | |
| 49.90 | 0.00 | 0.0% | 50.80 | 51.50 | 49.00 | 28,071 | |
| 49.90 | -3.80 | -7.1% | 54.10 | 55.70 | 49.00 | 128,430 | |
| 53.70 | +6.90 | +14.7% | 49.75 | 54.20 | 48.30 | 61,230 | |
| 46.80 | +4.10 | +9.6% | 44.00 | 47.00 | 44.00 | 57,102 | |
| 42.70 | +2.40 | +6.0% | 40.55 | 44.80 | 40.55 | 78,018 | |
| 40.30 | +1.85 | +4.8% | 38.10 | 42.00 | 38.00 | 33,582 | |
| 38.45 | -0.50 | -1.3% | 39.05 | 39.45 | 37.45 | 61,065 | |
| 38.95 | -2.05 | -5.0% | 41.80 | 44.00 | 38.95 | 43,018 | |
| 41.00 | +2.00 | +5.1% | 38.95 | 41.80 | 37.50 | 41,099 | |
| 39.00 | -3.85 | -9.0% | 42.80 | 42.80 | 37.05 | 71,441 | |
| 42.85 | -5.75 | -11.8% | 48.00 | 48.45 | 42.85 | 105,562 | |
| 48.60 | -2.40 | -4.7% | 51.00 | 51.40 | 48.60 | 26,361 | |
| 51.00 | -3.80 | -6.9% | 53.20 | 54.40 | 50.70 | 41,737 | |
| 54.80 | +1.50 | +2.8% | 53.50 | 56.00 | 51.00 | 1,252,803 | |
| 53.30 | +1.50 | +2.9% | 50.60 | 53.50 | 48.70 | 60,196 | |
| 51.80 | -2.00 | -3.7% | 53.80 | 53.80 | 50.50 | 80,100 | |
| 53.80 | -0.30 | -0.6% | 55.30 | 55.30 | 52.60 | 12,012 | |
| 54.10 | -0.90 | -1.6% | 55.00 | 55.70 | 54.10 | 13,200 | |
| 55.00 | +0.50 | +0.9% | 54.50 | 55.00 | 50.10 | 27,767 | |
| 54.50 | -2.40 | -4.2% | 56.90 | 56.90 | 54.30 | 24,048 | |
| 56.90 | -1.10 | -1.9% | 57.80 | 58.30 | 55.60 | 35,951 | |
| 58.00 | -0.30 | -0.5% | 58.30 | 58.70 | 57.80 | 15,853 | |
| 58.30 | +0.30 | +0.5% | 57.40 | 58.70 | 56.70 | 42,992 | |
| 58.00 | +2.20 | +3.9% | 55.80 | 58.00 | 55.80 | 26,550 | |
| 55.80 | +0.90 | +1.6% | 54.90 | 55.90 | 54.20 | 31,439 | |
| 54.90 | 0.00 | 0.0% | 54.90 | 55.70 | 53.10 | 49,988 | |
| 54.90 | +2.40 | +4.6% | 52.20 | 55.00 | 51.00 | 33,679 | |
| 52.50 | -1.70 | -3.1% | 54.20 | 54.40 | 49.80 | 85,394 | |
| 54.20 | -1.20 | -2.2% | 55.40 | 55.60 | 52.80 | 96,227 | |
| 55.40 | +0.40 | +0.7% | 55.00 | 55.90 | 54.80 | 26,255 | |
| 55.00 | -0.50 | -0.9% | 57.60 | 57.60 | 54.70 | 31,057 | |
| 55.50 | 0.00 | 0.0% | 56.30 | 59.00 | 54.40 | 116,048 | |
| 55.50 | +3.20 | +6.1% | 52.40 | 56.00 | 52.40 | 57,270 | |
| 52.30 | +0.70 | +1.4% | 51.60 | 53.80 | 51.60 | 29,920 | |
| 51.60 | -0.40 | -0.8% | 53.00 | 53.20 | 50.60 | 51,155 | |
| 52.00 | -1.70 | -3.2% | 53.90 | 59.60 | 50.90 | 120,105 | |
| 53.70 | +3.85 | +7.7% | 50.00 | 54.40 | 50.00 | 98,655 | |
| 49.85 | +1.10 | +2.3% | 49.00 | 50.10 | 49.00 | 25,928 | |
| 48.75 | +0.10 | +0.2% | 48.70 | 49.00 | 48.65 | 5,546 | |
| 48.65 | -0.30 | -0.6% | 49.00 | 49.00 | 48.65 | 7,793 | |
| 48.95 | -0.75 | -1.5% | 49.70 | 49.70 | 48.80 | 7,349 | |
| 49.70 | 0.00 | 0.0% | 49.70 | 49.70 | 49.50 | 12,557 | |
| 49.70 | +1.70 | +3.5% | 48.05 | 49.70 | 48.05 | 20,954 | |
| 48.00 | +0.60 | +1.3% | 47.40 | 48.00 | 47.40 | 10,311 | |
| 47.40 | -0.80 | -1.7% | 48.20 | 48.80 | 46.90 | 21,791 | |
| 48.20 | -1.50 | -3.0% | 49.90 | 50.00 | 48.15 | 37,678 | |
| 49.70 | +2.20 | +4.6% | 48.00 | 49.95 | 48.00 | 32,058 | |
| 47.50 | +3.10 | +7.0% | 44.75 | 48.00 | 44.70 | 40,775 | |
| 44.40 | +0.90 | +2.1% | 43.50 | 44.75 | 43.10 | 7,628 | |
| 43.50 | -0.60 | -1.4% | 43.80 | 44.00 | 43.15 | 11,487 |
- Ticker
- BVB:CFH
- Asset type
- Stock
- Exchange
- BVB
- Currency
- RON
What changed lately
Latest news release · Oct 19, 2026
Perioada inchisa de tranzactionare 20.10.2026 - 18.11.2026
Latest news
Perioada inchisa de tranzactionare 20.10.2026 - 18.11.2026
Oct 19, 2026
Closed 51.50 (-0.8%) on Oct 20, 2026
Numire Director Operational (COO)
Oct 16, 2026
Closed 51.90 (+3.2%) on Oct 19, 2026
Semnare acord pentru achizitia Via Trend Ready Meals S.R.L.
Oct 2, 2026
Closed 46.80 (+9.6%) on Oct 2, 2026
Disponibilitate inregistrare teleconferinta rezultate S1 2026
Aug 24, 2026
Closed 55.50 (0.0%) on Aug 25, 2026
Raport S1 2026
Aug 20, 2026
Closed 51.60 (-0.8%) on Aug 20, 2026
Cris-Tim Family Holding S.A. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Oct 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Cris-Tim Family Holding S.A.