SC Compania Energopetrol SA (BVB:ENP)
Romania · Delayed Price · Currency is RON 0.9450
-0.0050 (-0.53%)
At close: Jun 30, 2025
SC Compania Energopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 60 |
| Jun 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 10 |
| Jun 12, 2025 | 0.77 | 0.96 | 0.77 | 0.96 | 0.96 | 12.94% | 2,012 |
| Jun 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.14% | 1,000 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 200 |
| Jun 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | 1 |
| Jun 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 10 |
| May 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 40 |
| May 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 330 |
| May 13, 2025 | 1.03 | 1.03 | 0.90 | 1.03 | 1.03 | - | 884 |
| May 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -14.88% | 1,000 |
| Apr 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 14.15% | 10 |
| Apr 11, 2025 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -14.52% | 1,079 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,819 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 4,488 |
| Mar 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 12.73% | 10 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 71 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 800 |
| Mar 4, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 5,369 |
| Feb 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 13.68% | 500 |
| Feb 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 684 |
| Feb 24, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 3.26% | 1,954 |
| Feb 21, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | 609 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 110 |
| Feb 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | 50 |
| Jan 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -14.81% | 104 |
| Jan 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 36 |
| Jan 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 18 |
| Jan 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 17 |
| Dec 16, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Dec 13, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 55 |