Productos EFE S.A. (CCSE:EFE)
Venezuela
· Delayed Price · Currency is VES 36.49
+0.49 (1.36%)
At close: Dec 5, 2025
Productos EFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.50 | 35.00 | 36.49 | 36.49 | 1.36% | 1,378 |
| Dec 4, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | - | 2,520 |
| Dec 3, 2025 | 35.90 | 36.50 | 34.00 | 36.00 | 36.00 | 0.28% | 1,233 |
| Dec 2, 2025 | 36.00 | 41.00 | 33.17 | 35.90 | 35.90 | -0.28% | 1,420 |
| Dec 1, 2025 | 36.50 | 36.50 | 33.01 | 36.00 | 36.00 | -1.34% | 2,014 |
| Nov 28, 2025 | 37.00 | 37.00 | 31.50 | 36.49 | 36.49 | 1.36% | 1,733 |
| Nov 27, 2025 | 38.00 | 38.00 | 33.00 | 36.00 | 36.00 | - | 815 |
| Nov 26, 2025 | 37.50 | 37.50 | 32.00 | 36.00 | 36.00 | -4.00% | 937 |
| Nov 25, 2025 | 41.00 | 41.00 | 36.20 | 37.50 | 37.50 | 1.35% | 2,068 |
| Nov 21, 2025 | 37.00 | 38.00 | 34.55 | 37.00 | 37.00 | -2.63% | 922 |
| Nov 20, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 740 |
| Nov 19, 2025 | 38.50 | 38.50 | 32.50 | 35.00 | 35.00 | -9.09% | 2,056 |
| Nov 18, 2025 | 34.00 | 39.00 | 32.50 | 38.50 | 38.50 | - | 1,668 |
| Nov 17, 2025 | 36.00 | 40.00 | 31.00 | 38.50 | 38.50 | 6.94% | 1,208 |
| Nov 14, 2025 | 37.00 | 37.00 | 31.00 | 36.00 | 36.00 | -0.69% | 980 |
| Nov 13, 2025 | 36.50 | 36.50 | 30.00 | 36.25 | 36.25 | -0.68% | 3,111 |
| Nov 12, 2025 | 34.50 | 37.00 | 32.00 | 36.50 | 36.50 | 14.06% | 2,516 |
| Nov 11, 2025 | 35.00 | 35.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,632 |
| Nov 10, 2025 | 34.49 | 34.49 | 30.01 | 31.00 | 31.00 | -10.14% | 1,703 |
| Nov 7, 2025 | 35.00 | 35.00 | 31.00 | 34.50 | 34.50 | 11.29% | 1,829 |
| Nov 6, 2025 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -11.43% | 2,819 |
| Nov 5, 2025 | 34.98 | 35.00 | 31.00 | 35.00 | 35.00 | 0.06% | 1,037 |
| Nov 4, 2025 | 35.00 | 35.00 | 31.00 | 34.98 | 34.98 | 0.09% | 1,651 |
| Nov 3, 2025 | 35.00 | 35.00 | 31.00 | 34.95 | 34.95 | -0.14% | 2,941 |
| Oct 31, 2025 | 34.00 | 38.00 | 30.25 | 35.00 | 35.00 | 2.94% | 1,408 |
| Oct 30, 2025 | 34.00 | 34.00 | 30.00 | 34.00 | 34.00 | -2.86% | 1,057 |
| Oct 29, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 682 |
| Oct 28, 2025 | 35.00 | 35.00 | 30.00 | 35.00 | 35.00 | - | 1,182 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 0.57% | 2,956 |
| Oct 24, 2025 | 34.80 | 34.80 | 30.00 | 34.80 | 34.80 | 2.35% | 1,162 |
| Oct 23, 2025 | 34.80 | 34.80 | 28.00 | 34.00 | 34.00 | -2.30% | 1,059 |
| Oct 22, 2025 | 34.80 | 34.80 | 32.00 | 34.80 | 34.80 | - | 873 |
| Oct 21, 2025 | 35.00 | 35.00 | 30.00 | 34.80 | 34.80 | 12.26% | 3,995 |
| Oct 17, 2025 | 32.00 | 32.00 | 28.00 | 31.00 | 31.00 | 3.33% | 2,300 |
| Oct 16, 2025 | 31.50 | 32.00 | 28.65 | 30.00 | 30.00 | - | 7,840 |
| Oct 15, 2025 | 28.00 | 31.50 | 28.00 | 30.00 | 30.00 | -4.76% | 5,013 |
| Oct 14, 2025 | 27.50 | 32.49 | 27.50 | 31.50 | 31.50 | - | 2,493 |
| Oct 13, 2025 | 32.49 | 32.49 | 27.51 | 31.50 | 31.50 | 5.00% | 2,935 |
| Oct 10, 2025 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 4,292 |
| Oct 9, 2025 | 29.99 | 29.99 | 27.25 | 29.00 | 29.00 | -3.30% | 1,683 |
| Oct 8, 2025 | 30.00 | 30.00 | 27.00 | 29.99 | 29.99 | -0.03% | 1,182 |
| Oct 7, 2025 | 30.50 | 30.50 | 27.00 | 30.00 | 30.00 | - | 2,285 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.50 | 30.00 | 30.00 | - | 1,317 |
| Oct 3, 2025 | 31.00 | 32.49 | 27.56 | 30.00 | 30.00 | 3.45% | 3,275 |
| Oct 2, 2025 | 31.25 | 31.25 | 27.50 | 29.00 | 29.00 | -7.20% | 1,719 |
| Oct 1, 2025 | 31.50 | 31.50 | 27.00 | 31.25 | 31.25 | 4.20% | 1,144 |
| Sep 30, 2025 | 31.80 | 31.80 | 29.00 | 29.99 | 29.99 | -4.64% | 1,240 |
| Sep 29, 2025 | 32.00 | 32.00 | 27.00 | 31.45 | 31.45 | 1.55% | 1,289 |
| Sep 26, 2025 | 32.49 | 32.49 | 30.94 | 30.97 | 30.97 | 10.61% | 908 |
| Sep 25, 2025 | 33.50 | 33.50 | 28.00 | 28.00 | 28.00 | -9.68% | 2,797 |