S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 5.10
+0.05 (0.99%)
At close: Dec 30, 2025
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |