S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 5.00
0.00 (0.00%)
At close: Aug 21, 2025
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 340 |
| Apr 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 500 |
| Apr 17, 2025 | 4.64 | 4.64 | 4.44 | 4.44 | 4.44 | - | 3,825 |
| Apr 15, 2025 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -1.33% | 8,322 |
| Apr 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 10 |
| Apr 9, 2025 | 4.10 | 4.78 | 4.10 | 4.78 | 4.78 | 7.17% | 5,512 |
| Apr 7, 2025 | 4.00 | 4.46 | 4.00 | 4.46 | 4.46 | 11.50% | 11,901 |
| Apr 4, 2025 | 4.60 | 4.60 | 4.00 | 4.00 | 4.00 | -16.32% | 18,139 |
| Apr 3, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 3.91% | 8,122 |
| Apr 2, 2025 | 4.60 | 4.74 | 4.60 | 4.60 | 4.60 | - | 7,005 |
| Apr 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 50 |
| Mar 31, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 4,815 |
| Mar 28, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 1,425 |
| Mar 27, 2025 | 4.60 | 4.72 | 4.60 | 4.62 | 4.62 | 0.43% | 10,195 |
| Mar 26, 2025 | 4.42 | 4.68 | 4.42 | 4.60 | 4.60 | 4.55% | 14,259 |
| Mar 25, 2025 | 4.20 | 4.56 | 4.20 | 4.40 | 4.40 | 7.32% | 6,807 |
| Mar 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,800 |
| Mar 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.26% | 30 |
| Mar 20, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 8.46% | 780 |
| Mar 19, 2025 | 4.38 | 4.38 | 4.02 | 4.02 | 4.02 | -2.43% | 959 |
| Mar 18, 2025 | 3.96 | 4.40 | 3.96 | 4.12 | 4.12 | 11.96% | 10,150 |
| Mar 17, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -10.24% | 1,050 |
| Mar 14, 2025 | 4.28 | 4.68 | 4.10 | 4.10 | 4.10 | -1.91% | 11,758 |
| Mar 13, 2025 | 3.60 | 4.42 | 3.40 | 4.18 | 4.18 | 22.94% | 14,518 |
| Mar 12, 2025 | 3.08 | 3.40 | 3.08 | 3.40 | 3.40 | 29.77% | 5,227 |
| Mar 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -14.38% | 99 |
| Mar 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 60 |
| Mar 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 50 |
| Mar 5, 2025 | 2.70 | 3.06 | 2.64 | 3.06 | 3.06 | 11.68% | 310 |
| Mar 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -9.27% | 883 |