S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 20.30
0.00 (0.00%)
At close: Nov 18, 2025
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -2.45% | 59 |
| Nov 19, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.49% | 1,558 |
| Nov 18, 2025 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | - | 1,314 |
| Nov 17, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | - | 19 |
| Nov 14, 2025 | 20.20 | 20.30 | 19.80 | 20.30 | 20.30 | -1.46% | 3,221 |
| Nov 13, 2025 | 20.40 | 20.60 | 19.90 | 20.60 | 20.60 | - | 920 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -2.83% | 2,749 |
| Nov 11, 2025 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 6.53% | 9,050 |
| Nov 10, 2025 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | 6.13% | 3,515 |
| Nov 7, 2025 | 18.60 | 18.80 | 18.50 | 18.75 | 18.75 | 0.81% | 622 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% | 78 |
| Oct 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 18 |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 250 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -0.54% | 500 |
| Oct 28, 2025 | 18.60 | 18.95 | 18.60 | 18.60 | 18.60 | 1.09% | 379 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 200 |
| Oct 24, 2025 | 18.95 | 18.95 | 18.40 | 18.40 | 18.40 | -2.90% | 22 |
| Oct 23, 2025 | 18.95 | 18.95 | 18.35 | 18.95 | 18.95 | 3.27% | 197 |
| Oct 22, 2025 | 18.75 | 18.75 | 18.25 | 18.35 | 18.35 | -2.13% | 3,594 |
| Oct 21, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | - | 7 |
| Oct 17, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -1.83% | 605 |
| Oct 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | 29 |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | 10 |
| Oct 9, 2025 | 18.90 | 18.95 | 18.60 | 18.60 | 18.60 | -2.11% | 3,959 |
| Oct 8, 2025 | 19.05 | 19.05 | 18.95 | 19.00 | 19.00 | - | 5,593 |
| Oct 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 37 |
| Oct 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 153 |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 1,000 |
| Oct 2, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | 0.26% | 1,897 |
| Oct 1, 2025 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -0.52% | 3,252 |
| Sep 30, 2025 | 19.55 | 19.55 | 19.05 | 19.05 | 19.05 | -0.26% | 1,437 |
| Sep 29, 2025 | 19.60 | 19.60 | 19.00 | 19.10 | 19.10 | -2.55% | 1,185 |
| Sep 26, 2025 | 19.50 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 103 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -0.26% | 218 |
| Sep 24, 2025 | 19.35 | 19.35 | 19.20 | 19.25 | 19.25 | -2.28% | 1,001 |
| Sep 22, 2025 | 19.70 | 19.70 | 19.35 | 19.70 | 19.70 | 1.03% | 962 |
| Sep 19, 2025 | 19.35 | 19.80 | 19.30 | 19.50 | 19.50 | -1.76% | 2,213 |
| Sep 18, 2025 | 19.35 | 19.85 | 19.15 | 19.85 | 19.85 | 2.32% | 3,116 |
| Sep 17, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 3,389 |
| Sep 15, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 0.52% | 77 |
| Sep 12, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 0.26% | 140 |
| Sep 10, 2025 | 19.80 | 20.50 | 19.35 | 19.35 | 19.35 | -2.76% | 2,026 |
| Sep 9, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 3.11% | 2,605 |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 25 |
| Sep 5, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.12% | 2,119 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 1,804 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 50 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.15 | 18.40 | 18.40 | -1.87% | 355 |
| Aug 29, 2025 | 18.85 | 18.85 | 18.50 | 18.75 | 18.75 | 0.27% | 754 |