S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 17.80
0.00 (0.00%)
At close: Aug 1, 2025
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 20.30 | 20.40 | 20.00 | 20.00 | 20.00 | -1.48% | 2,154 |
| Jun 12, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 50 |
| Jun 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.27% | 22 |
| Jun 10, 2025 | 20.00 | 20.40 | 19.85 | 19.85 | 19.85 | -0.75% | 222 |
| Jun 5, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 2.04% | 1,364 |
| Jun 4, 2025 | 19.35 | 19.70 | 19.35 | 19.60 | 19.60 | -0.51% | 362 |
| Jun 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | 168 |
| May 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | 1,445 |
| May 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 70 |
| May 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | 165 |
| May 27, 2025 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | 0.26% | 167 |
| May 26, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.93% | 135 |
| May 23, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -2.08% | 625 |
| May 22, 2025 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | 1.05% | 345 |
| May 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 155 |