S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 5.90
+0.85 (16.83%)
At close: Oct 16, 2025
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 1,925 |
| Sep 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 200 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,453 |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 81 |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 6 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3 |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 30 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 750 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4,257 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 8 |
| Aug 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 30 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 362 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 20 |
| Jul 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 87 |
| Jun 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 79 |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,000 |
| Jun 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 8,500 |
| Jun 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,798 |
| May 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 15.91% | 2 |
| May 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -13.73% | 460 |
| May 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 9,000 |
| May 19, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 8.70% | 3,187 |
| May 15, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 9.52% | 401 |
| May 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 128 |
| May 7, 2025 | 4.78 | 4.78 | 4.20 | 4.20 | 4.20 | - | 23 |
| May 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 820 |
| May 5, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -8.70% | 1,260 |