S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 5.90
+1.20 (25.53%)
At close: Apr 7, 2026
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 25.53% | 1,000 |
| Apr 6, 2026 | 5.80 | 5.95 | 4.70 | 4.70 | 4.70 | 2.62% | 1,254 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -21.03% | 1 |
| Mar 31, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 29.46% | 230 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -23.42% | 10 |
| Mar 26, 2026 | 4.54 | 5.85 | 4.54 | 5.85 | 5.85 | 28.85% | 306 |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -20.35% | 1 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 28.96% | 1,404 |
| Mar 17, 2026 | 5.45 | 5.45 | 4.42 | 4.42 | 4.42 | -18.90% | 103 |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 29.76% | 1 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -28.81% | 20 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 27.71% | 1 |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 50 |
| Jan 14, 2026 | 4.64 | 6.05 | 4.64 | 4.64 | 4.64 | -1.28% | 3 |
| Jan 9, 2026 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -7.84% | 51 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | 0.99% | 851 |
| Dec 29, 2025 | 5.30 | 5.45 | 4.22 | 5.05 | 5.05 | 20.24% | 2,082 |
| Dec 23, 2025 | 4.00 | 5.20 | 4.00 | 4.20 | 4.20 | - | 961 |
| Dec 22, 2025 | 5.60 | 5.60 | 4.20 | 4.20 | 4.20 | -12.50% | 460 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -11.11% | 5 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | 705 |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 166 |
| Oct 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -14.41% | 2 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 16.83% | 12 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | 1.00% | 460 |