Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia
· Delayed Price · Currency is COP 459.00
-1.00 (-0.22%)
At close: Dec 4, 2025
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | -0.44% | 213,826 |
| Dec 4, 2025 | 458.00 | 459.00 | 454.00 | 458.00 | 458.00 | -0.43% | 360,691 |
| Dec 3, 2025 | 451.00 | 464.00 | 451.00 | 460.00 | 460.00 | 2.68% | 439,892 |
| Dec 2, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 231,891 |
| Dec 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 168,456 |
| Nov 28, 2025 | 450.00 | 456.00 | 440.00 | 455.00 | 455.00 | -0.22% | 690,170 |
| Nov 27, 2025 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.33% | 276,618 |
| Nov 26, 2025 | 461.00 | 463.00 | 450.00 | 450.00 | 450.00 | -1.10% | 1,138,894 |
| Nov 25, 2025 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -1.73% | 287,042 |
| Nov 24, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.64% | 162,792 |
| Nov 21, 2025 | 463.00 | 466.00 | 463.00 | 466.00 | 466.00 | -0.43% | 125,952 |
| Nov 20, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | 0.43% | 303,326 |
| Nov 19, 2025 | 454.00 | 470.00 | 451.00 | 466.00 | 466.00 | 2.19% | 1,068,325 |
| Nov 18, 2025 | 454.00 | 458.00 | 451.00 | 456.00 | 456.00 | -1.94% | 611,115 |
| Nov 14, 2025 | 476.00 | 476.00 | 460.00 | 465.00 | 465.00 | -4.91% | 2,774,064 |
| Nov 13, 2025 | 488.00 | 500.00 | 460.00 | 489.00 | 489.00 | -3.74% | 4,428,247 |
| Nov 12, 2025 | 557.00 | 557.00 | 498.00 | 508.00 | 508.00 | -8.80% | 5,772,463 |
| Nov 11, 2025 | 546.00 | 598.00 | 546.00 | 557.00 | 557.00 | 2.96% | 5,599,066 |
| Nov 10, 2025 | 480.00 | 547.00 | 479.00 | 541.00 | 541.00 | 16.34% | 6,133,433 |
| Nov 7, 2025 | 463.00 | 473.00 | 462.00 | 465.00 | 465.00 | 0.87% | 1,379,914 |
| Nov 6, 2025 | 455.00 | 464.00 | 451.00 | 461.00 | 461.00 | 1.32% | 753,736 |
| Nov 5, 2025 | 450.00 | 461.00 | 448.00 | 455.00 | 455.00 | 2.25% | 1,245,426 |
| Nov 4, 2025 | 437.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.14% | 601,533 |
| Oct 31, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1.85% | 261,168 |
| Oct 30, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -1.37% | 147,472 |
| Oct 29, 2025 | 431.00 | 445.00 | 431.00 | 438.00 | 438.00 | 1.86% | 851,126 |
| Oct 28, 2025 | 435.00 | 438.00 | 430.00 | 430.00 | 430.00 | -0.23% | 1,153,979 |
| Oct 27, 2025 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -2.05% | 212,276 |
| Oct 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 79,583 |
| Oct 23, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 450,442 |
| Oct 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 148,743 |
| Oct 21, 2025 | 432.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.46% | 141,291 |
| Oct 20, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 87,817 |
| Oct 17, 2025 | 430.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.47% | 462,844 |
| Oct 16, 2025 | 437.00 | 440.00 | 430.00 | 430.00 | 430.00 | - | 756,792 |
| Oct 15, 2025 | 437.00 | 442.00 | 430.00 | 430.00 | 430.00 | 0.47% | 805,548 |
| Oct 14, 2025 | 428.00 | 438.00 | 428.00 | 428.00 | 428.00 | 4.39% | 755,890 |
| Oct 10, 2025 | 417.00 | 421.00 | 410.00 | 410.00 | 410.00 | -4.65% | 665,932 |
| Oct 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 122,687 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 65,648 |
| Oct 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 88,310 |
| Oct 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 113,698 |
| Oct 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.70% | 154,654 |
| Oct 2, 2025 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0.47% | 89,803 |
| Oct 1, 2025 | 439.00 | 439.00 | 425.00 | 425.00 | 425.00 | -2.97% | 269,208 |
| Sep 30, 2025 | 435.00 | 443.00 | 430.00 | 438.00 | 438.00 | 1.62% | 1,577,628 |
| Sep 29, 2025 | 425.00 | 440.00 | 425.00 | 431.00 | 431.00 | -1.15% | 443,860 |
| Sep 26, 2025 | 435.00 | 440.00 | 435.00 | 436.00 | 436.00 | 1.40% | 509,247 |
| Sep 25, 2025 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | - | 160,854 |
| Sep 24, 2025 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.92% | 222,531 |