S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 18.00
+0.10 (0.56%)
At close: Aug 22, 2025
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18.00 | 18.45 | 18.00 | 18.45 | 18.45 | 2.50% | 6,555 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 3,425 |
| Aug 21, 2025 | 19.15 | 19.15 | 17.90 | 17.90 | 17.90 | -5.29% | 10,207 |
| Aug 20, 2025 | 17.70 | 19.15 | 17.60 | 18.90 | 18.90 | 6.78% | 176,670 |
| Aug 19, 2025 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | - | 14,846 |
| Aug 18, 2025 | 18.70 | 18.70 | 17.70 | 17.70 | 17.70 | -5.35% | 31,232 |
| Aug 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 988 |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 1 |
| Aug 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 40 |
| Aug 11, 2025 | 19.35 | 19.35 | 18.75 | 18.75 | 18.75 | -3.10% | 539 |
| Aug 8, 2025 | 18.95 | 19.35 | 18.60 | 19.35 | 19.35 | 2.11% | 1,042 |
| Aug 7, 2025 | 18.20 | 19.00 | 18.20 | 18.95 | 18.95 | 5.28% | 3,036 |
| Aug 6, 2025 | 17.65 | 18.25 | 17.65 | 18.00 | 18.00 | 2.27% | 4,974 |
| Aug 5, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | - | 9,080 |
| Aug 4, 2025 | 17.75 | 18.25 | 17.60 | 17.60 | 17.60 | -1.12% | 8,103 |
| Aug 1, 2025 | 17.85 | 18.30 | 17.80 | 17.80 | 17.80 | - | 4,000 |
| Jul 31, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | - | 5,994 |
| Jul 30, 2025 | 18.15 | 18.30 | 17.75 | 17.80 | 17.80 | -5.32% | 9,969 |
| Jul 29, 2025 | 18.15 | 18.80 | 18.15 | 18.80 | 18.80 | 3.58% | 1,980 |
| Jul 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 28 |
| Jul 25, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 0.83% | 272 |
| Jul 24, 2025 | 17.75 | 18.00 | 17.70 | 18.00 | 18.00 | -0.55% | 1,256 |
| Jul 23, 2025 | 17.75 | 18.10 | 17.75 | 18.10 | 18.10 | 2.26% | 1,430 |
| Jul 22, 2025 | 17.60 | 17.85 | 17.60 | 17.70 | 17.70 | - | 407 |
| Jul 21, 2025 | 17.45 | 17.70 | 17.30 | 17.70 | 17.70 | 1.43% | 750 |
| Jul 18, 2025 | 17.30 | 17.60 | 16.70 | 17.45 | 17.45 | 1.75% | 4,545 |
| Jul 17, 2025 | 17.80 | 18.20 | 17.15 | 17.15 | 17.15 | -6.03% | 13,460 |
| Jul 16, 2025 | 17.60 | 18.25 | 17.60 | 18.25 | 18.25 | 4.58% | 732 |
| Jul 15, 2025 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | - | 2,568 |
| Jul 14, 2025 | 17.40 | 17.90 | 17.40 | 17.45 | 17.45 | -1.41% | 1,100 |
| Jul 11, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 864 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | -4.89% | 11,862 |
| Jul 9, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.27% | 105 |
| Jul 8, 2025 | 17.90 | 18.45 | 17.90 | 18.45 | 18.45 | 3.07% | 1,909 |
| Jul 7, 2025 | 18.05 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 1,499 |
| Jul 4, 2025 | 18.05 | 18.35 | 18.05 | 18.10 | 18.10 | -2.16% | 480 |
| Jul 3, 2025 | 18.10 | 18.50 | 18.00 | 18.50 | 18.50 | -1.86% | 3,064 |
| Jul 2, 2025 | 18.85 | 18.90 | 18.00 | 18.85 | 18.85 | 0.53% | 2,167 |
| Jul 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 18 |
| Jun 30, 2025 | 18.55 | 18.75 | 18.50 | 18.75 | 18.75 | 4.17% | 439 |
| Jun 27, 2025 | 19.40 | 19.40 | 18.00 | 18.00 | 18.00 | -6.98% | 8,206 |
| Jun 26, 2025 | 18.70 | 19.35 | 18.70 | 19.35 | 19.35 | 5.74% | 89 |
| Jun 25, 2025 | 18.90 | 19.40 | 18.00 | 18.30 | 18.30 | -3.17% | 4,430 |
| Jun 24, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | 2,450 |
| Jun 23, 2025 | 19.80 | 19.80 | 19.50 | 19.60 | 19.60 | -1.01% | 692 |
| Jun 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 169 |
| Jun 19, 2025 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 315 |
| Jun 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 50 |
| Jun 17, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 838 |
| Jun 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 976 |