SC Compania Energopetrol SA (BVB:ENP)
Romania · Delayed Price · Currency is RON 0.9400
+0.1000 (11.90%)
At close: Jun 19, 2026
SC Compania Energopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.84 | 0.95 | 0.84 | 0.94 | 0.94 | 11.90% | 5,123 |
| Jun 18, 2026 | 0.84 | 0.84 | 0.73 | 0.84 | 0.84 | 12.00% | 777 |
| Jun 17, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -11.24% | 1,917 |
| Jun 16, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -11.05% | 550 |
| Jun 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 13.77% | 132 |
| Jun 12, 2026 | 0.96 | 0.98 | 0.84 | 0.84 | 0.84 | -14.80% | 2,808 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 58 |
| Jun 9, 2026 | 0.90 | 0.97 | 0.84 | 0.97 | 0.97 | -1.02% | 1,084 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 55 |
| Jun 4, 2026 | 0.90 | 0.98 | 0.86 | 0.98 | 0.98 | -2.00% | 645 |
| Jun 3, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | -8.26% | 2,449 |
| Jun 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.95% | 1 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 14.88% | 205 |
| May 28, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 49 |
| May 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -12.50% | 1,295 |
| May 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 150 |
| May 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -14.78% | 2,358 |
| May 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 180 |
| May 18, 2026 | 1.14 | 1.14 | 1.03 | 1.14 | 1.14 | - | 339 |
| May 14, 2026 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | -0.87% | 2 |
| May 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 200 |
| May 12, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 3,449 |
| May 8, 2026 | 1.11 | 1.11 | 1.00 | 1.11 | 1.11 | 11.00% | 665 |
| May 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -10.71% | 116 |
| May 6, 2026 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | 1.82% | 3,001 |
| May 5, 2026 | 0.92 | 1.10 | 0.92 | 1.10 | 1.10 | 7.84% | 160 |
| May 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 560 |
| Apr 30, 2026 | 1.02 | 1.19 | 1.02 | 1.02 | 1.02 | -15.00% | 650 |
| Apr 29, 2026 | 1.09 | 1.21 | 0.94 | 1.20 | 1.20 | 9.09% | 5,372 |
| Apr 28, 2026 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 105 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.12 | 1.22 | 1.22 | -0.81% | 27 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 16 |
| Apr 23, 2026 | 1.08 | 1.23 | 1.08 | 1.23 | 1.23 | -0.81% | 510 |
| Apr 22, 2026 | 1.23 | 1.24 | 1.13 | 1.24 | 1.24 | 0.81% | 1,200 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.15 | 1.23 | 1.23 | -2.38% | 296 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 659 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.13 | 1.27 | 1.27 | -1.55% | 757 |
| Apr 16, 2026 | 1.47 | 1.62 | 1.25 | 1.29 | 1.29 | -12.24% | 29,900 |
| Apr 15, 2026 | 1.29 | 1.47 | 1.11 | 1.47 | 1.47 | 14.84% | 1,801 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 14.29% | 2,045 |
| Apr 9, 2026 | 1.22 | 1.30 | 1.11 | 1.12 | 1.12 | -13.85% | 1,875 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 440 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.22 | 1.40 | 1.40 | -2.10% | 405 |
| Apr 6, 2026 | 1.63 | 1.63 | 1.43 | 1.43 | 1.43 | -12.27% | 1,320 |
| Apr 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 56 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.63 | 1.63 | 1.63 | -14.66% | 644 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -14.73% | 554 |
| Mar 31, 2026 | 1.93 | 2.24 | 1.93 | 2.24 | 2.24 | - | 63 |
| Mar 30, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 165 |
| Mar 27, 2026 | 1.93 | 2.26 | 1.93 | 2.26 | 2.26 | - | 59 |