S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 23.40
+0.20 (0.86%)
At close: Oct 1, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 388 |
| Sep 30, 2026 | 23.00 | 23.20 | 22.50 | 23.20 | 23.20 | 0.87% | 1,295 |
| Sep 29, 2026 | 22.80 | 23.00 | 22.50 | 23.00 | 23.00 | -1.29% | 491 |
| Sep 28, 2026 | 22.90 | 23.40 | 22.70 | 23.30 | 23.30 | 1.75% | 2,195 |
| Sep 24, 2026 | 22.30 | 22.90 | 22.10 | 22.90 | 22.90 | - | 631 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.10 | 22.90 | 22.90 | -3.38% | 2,726 |
| Sep 22, 2026 | 23.60 | 23.70 | 22.70 | 23.70 | 23.70 | -1.25% | 4,884 |
| Sep 21, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 212 |
| Sep 18, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -2.04% | 280 |
| Sep 17, 2026 | 23.90 | 24.50 | 23.50 | 24.50 | 24.50 | -0.41% | 1,450 |
| Sep 16, 2026 | 23.90 | 24.70 | 23.60 | 24.60 | 24.60 | 0.41% | 1,195 |
| Sep 15, 2026 | 24.60 | 24.60 | 24.00 | 24.50 | 24.50 | -0.41% | 219 |
| Sep 14, 2026 | 24.20 | 24.70 | 24.00 | 24.60 | 24.60 | -0.40% | 1,327 |
| Sep 11, 2026 | 24.90 | 24.90 | 23.90 | 24.70 | 24.70 | 2.49% | 2,328 |
| Sep 10, 2026 | 25.50 | 25.50 | 24.10 | 24.10 | 24.10 | -5.49% | 1,025 |
| Sep 9, 2026 | 25.60 | 25.60 | 24.80 | 25.50 | 25.50 | -1.92% | 1,169 |
| Sep 8, 2026 | 25.80 | 26.00 | 25.20 | 26.00 | 26.00 | -1.89% | 951 |
| Sep 7, 2026 | 27.00 | 27.90 | 24.80 | 26.50 | 26.50 | - | 4,050 |
| Sep 4, 2026 | 24.70 | 26.50 | 24.10 | 26.50 | 26.50 | 7.72% | 5,893 |
| Sep 3, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 372 |
| Sep 2, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 1,609 |
| Sep 1, 2026 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 1.26% | 1,389 |
| Aug 31, 2026 | 24.20 | 24.20 | 23.40 | 23.90 | 23.90 | -0.42% | 2,185 |
| Aug 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 268 |
| Aug 26, 2026 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | -0.41% | 700 |
| Aug 25, 2026 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 1.67% | 203 |
| Aug 24, 2026 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | -2.05% | 593 |
| Aug 21, 2026 | 24.60 | 24.60 | 23.50 | 24.40 | 24.40 | -0.81% | 3,155 |
| Aug 20, 2026 | 24.80 | 24.80 | 24.00 | 24.60 | 24.60 | -0.81% | 1,595 |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.20% | 21 |
| Aug 17, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 130 |
| Aug 14, 2026 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 1,492 |
| Aug 13, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -2.00% | 1,555 |
| Aug 12, 2026 | 24.80 | 25.00 | 24.00 | 25.00 | 25.00 | -1.57% | 4,949 |
| Aug 11, 2026 | 25.00 | 25.40 | 24.90 | 25.40 | 25.40 | 1.60% | 1,504 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 387 |
| Aug 7, 2026 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 180 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -2.72% | 273 |
| Aug 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | 82 |
| Aug 4, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | - | 253 |
| Aug 3, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -1.95% | 148 |
| Jul 31, 2026 | 24.80 | 25.70 | 24.80 | 25.70 | 25.70 | 1.18% | 638 |
| Jul 30, 2026 | 25.90 | 25.90 | 24.20 | 25.40 | 25.40 | -1.93% | 1,398 |
| Jul 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 101 |
| Jul 28, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 3.60% | 1,739 |
| Jul 27, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | - | 702 |
| Jul 24, 2026 | 24.20 | 25.00 | 23.90 | 25.00 | 25.00 | 2.88% | 5,609 |
| Jul 23, 2026 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | -1.22% | 269 |
| Jul 22, 2026 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | 2.93% | 918 |
| Jul 21, 2026 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -0.42% | 141 |