S.C. Ceprocim S.A. (BVB:CEPO)
Romania · Delayed Price · Currency is RON 7.45
-0.05 (-0.67%)
At close: Oct 21, 2026
S.C. Ceprocim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 400 |
| Oct 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 260 |
| Oct 19, 2026 | 6.70 | 7.80 | 6.70 | 7.80 | 7.80 | 16.42% | 51 |
| Oct 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 1 |
| Oct 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 9.17% | 466 |
| Oct 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 3,000 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | 6,000 |
| Sep 15, 2026 | 6.50 | 6.50 | 5.05 | 5.05 | 5.05 | 1.00% | 167 |
| Sep 14, 2026 | 7.35 | 7.35 | 5.00 | 5.00 | 5.00 | -16.67% | 2 |
| Sep 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 6,022 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -20.13% | 1 |
| Aug 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 107 |
| Aug 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 28.45% | 10 |
| Aug 11, 2026 | 7.65 | 7.65 | 5.80 | 5.80 | 5.80 | -20.00% | 10 |
| Aug 3, 2026 | 6.05 | 7.25 | 6.05 | 7.25 | 7.25 | -3.33% | 16 |
| 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 |