S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 7.50
-0.30 (-3.85%)
At close: Jul 31, 2026
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.25 | 7.50 | 6.25 | 7.50 | 7.50 | -3.85% | 91 |
| Jul 30, 2026 | 6.60 | 7.80 | 6.50 | 7.80 | 7.80 | 23.81% | 167 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | -8.70% | 331 |
| Jul 28, 2026 | 7.80 | 7.80 | 6.90 | 6.90 | 6.90 | 15.00% | 170 |
| Jul 27, 2026 | 5.00 | 6.00 | 4.20 | 6.00 | 6.00 | 29.31% | 6,627 |
| Jun 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | 1 |
| Jun 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6 |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -24.41% | 1 |
| May 26, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 29.59% | 8 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | 1,000 |
| May 7, 2026 | 5.85 | 5.90 | 4.76 | 4.76 | 4.76 | -0.83% | 167 |
| Apr 24, 2026 | 5.50 | 6.05 | 4.80 | 4.80 | 4.80 | - | 2,126 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 8 |
| Apr 15, 2026 | 5.70 | 5.70 | 4.76 | 4.76 | 4.76 | -21.97% | 101 |
| Apr 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 8 |
| 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 |