SC Feper S.A. (BVB:FEP)
Romania · Delayed Price · Currency is RON 0.2300
+0.0280 (13.86%)
At close: May 8, 2026
SC Feper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.43% | 10 |
| May 8, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 13.86% | 62,100 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 103 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,923 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 5,878 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 15 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 25,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.34% | 1,019 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 84 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 6,485 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.82% | 112,450 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.08% | 93 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.25% | 113,500 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 5 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 3.00% | 28 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 15,354 |
| Apr 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 37,342 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 12,012 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 12,022 |
| Mar 27, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -14.66% | 24,800 |
| Mar 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 5.45% | 4,005 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 5,900 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,900 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 310 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.52% | 9,800 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 5 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,030 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -10.85% | 2,501 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.88% | 2,500 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.65% | 1,200 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 5,700 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.92% | 5,550 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,600 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.15% | 4,350 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,400 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -2.99% | 11,023 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 10.74% | 2,206 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -13.57% | 19,900 |
| Feb 9, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 14.75% | 102,066 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 990 |
| Feb 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.83% | 4,774 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 1,502 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 6,855 |
| Jan 27, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.81% | 3,263 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.08% | 22,680 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 486 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 5,010 |