S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 19.00
+0.05 (0.26%)
At close: Oct 7, 2025
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% | 235 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.27% | 165 |
| Aug 26, 2025 | 18.05 | 18.70 | 17.80 | 18.70 | 18.70 | 1.36% | 11,231 |
| 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 |