S.C. LCS Imobiliar S.A. (BVB:LCSI)
Romania · Delayed Price · Currency is RON 16.50
-0.50 (-2.94%)
At close: Oct 23, 2026
S.C. LCS Imobiliar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 41 |
| Oct 22, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 90 |
| Oct 21, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -9.57% | 198 |
| Oct 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 20 |
| Oct 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10.59% | 10 |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -10.53% | 132 |
| Oct 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | 3 |
| Sep 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 10 |
| Sep 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 40 |
| Sep 11, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -6.32% | 183 |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 30 |
| Aug 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 30 |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 19 |
| Aug 4, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 50 |
| Jul 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 1 |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 20 |
| Jul 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 26 |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 240 |
| Jul 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 2 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20 |
| Jun 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 200 |
| May 14, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 6.74% | 51 |
| Apr 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.32% | 1 |