S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 21.30
+0.60 (2.90%)
At close: Apr 7, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 2.90% | 488 |
| Apr 6, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -1.90% | 915 |
| Mar 31, 2026 | 21.10 | 21.10 | 20.70 | 21.10 | 21.10 | 0.96% | 576 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 294 |
| Mar 27, 2026 | 21.20 | 21.60 | 20.90 | 21.00 | 21.00 | - | 3,499 |
| Mar 26, 2026 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 354 |
| Mar 25, 2026 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 1.92% | 1,455 |
| Mar 24, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -0.95% | 1,002 |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 870 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 100 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 338 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 335 |
| Mar 17, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 473 |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 404 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -1.88% | 553 |
| Mar 12, 2026 | 21.90 | 21.90 | 21.30 | 21.30 | 21.30 | -2.29% | 353 |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 395 |
| Mar 10, 2026 | 21.90 | 21.90 | 21.40 | 21.80 | 21.80 | 0.46% | 330 |
| Mar 9, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -2.69% | 26 |
| Mar 6, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 22.30 | 7.73% | 9,670 |
| Mar 5, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 25 |
| Mar 4, 2026 | 20.50 | 20.90 | 20.40 | 20.90 | 20.90 | - | 1,257 |
| Mar 3, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 301 |
| Mar 2, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 3,720 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,180 |
| Feb 26, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -2.78% | 3,744 |
| Feb 25, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | 818 |
| Feb 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -2.30% | 166 |
| Feb 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | 9 |
| Feb 19, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | - | 370 |
| Feb 18, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 320 |
| Feb 17, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 500 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 135 |
| Feb 13, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 1,425 |
| Feb 12, 2026 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | - | 43 |
| Feb 11, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 240 |
| Feb 10, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.93% | 1,200 |
| Feb 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 24 |
| Feb 6, 2026 | 21.30 | 21.40 | 20.80 | 21.40 | 21.40 | -0.47% | 1,050 |
| Feb 5, 2026 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -0.92% | 110 |
| Feb 4, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 3.83% | 755 |
| Feb 3, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -3.24% | 728 |
| Feb 2, 2026 | 21.20 | 21.60 | 20.80 | 21.60 | 21.60 | - | 360 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46 |
| Jan 29, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 146 |
| Jan 28, 2026 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 2,455 |
| Jan 27, 2026 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | - | 542 |
| Jan 26, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 1,911 |
| Jan 23, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 1,274 |
| Jan 22, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.94% | 60 |