SC Compania Energopetrol SA (BVB:ENP)
Romania · Delayed Price · Currency is RON 0.8400
-0.1200 (-12.50%)
At close: May 27, 2026
SC Compania Energopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 10.78% | 1,220 |
| Mar 24, 2026 | 2.30 | 2.30 | 1.89 | 2.04 | 2.04 | - | 6,870 |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -15.00% | 2,088 |
| Mar 19, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 2,006 |
| Mar 18, 2026 | 2.50 | 2.50 | 2.14 | 2.38 | 2.38 | -4.80% | 450 |
| Mar 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.04% | 5,299 |
| Mar 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.03% | 19 |
| Mar 13, 2026 | 2.56 | 2.60 | 2.38 | 2.56 | 2.56 | 2.40% | 7,426 |
| Mar 12, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 4.17% | 857 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.20 | 2.40 | 2.40 | 14.29% | 814 |
| Mar 10, 2026 | 2.60 | 2.60 | 2.10 | 2.10 | 2.10 | -14.63% | 1,129 |
| Mar 9, 2026 | 2.20 | 2.46 | 2.14 | 2.46 | 2.46 | 14.95% | 4,734 |
| Mar 6, 2026 | 2.08 | 2.16 | 1.90 | 2.14 | 2.14 | 13.23% | 1,985 |
| Mar 5, 2026 | 2.08 | 2.08 | 1.82 | 1.89 | 1.89 | 3.85% | 1,319 |