S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 25.00
+0.70 (2.88%)
At close: Jul 24, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 121 |
| Jul 17, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 3.39% | 2,450 |
| Jul 16, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 4.89% | 3,676 |
| Jul 15, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 91 |
| Jul 14, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 369 |
| Jul 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 15 |
| Jul 10, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 842 |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | 148 |
| Jul 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | 200 |
| Jul 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 330 |
| Jul 6, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 1.81% | 409 |
| Jul 3, 2026 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 126 |
| Jul 2, 2026 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | - | 695 |
| Jul 1, 2026 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | 0.91% | 641 |
| Jun 30, 2026 | 22.10 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | 170 |
| Jun 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 60 |
| Jun 26, 2026 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | 1.84% | 1,385 |
| Jun 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 85 |
| Jun 24, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 1,613 |
| Jun 23, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.90% | 456 |
| Jun 22, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 270 |
| Jun 19, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 350 |
| Jun 18, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.45% | 854 |
| Jun 17, 2026 | 22.10 | 22.30 | 21.80 | 22.30 | 22.30 | 0.90% | 1,392 |
| Jun 16, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | -0.45% | 786 |
| Jun 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 131 |
| Jun 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 55 |
| Jun 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 17 |
| Jun 10, 2026 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 2,517 |
| Jun 9, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 511 |
| Jun 8, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 848 |
| Jun 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | 6 |
| Jun 4, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | -0.90% | 390 |
| Jun 3, 2026 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 2.29% | 5,900 |
| Jun 2, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 241 |
| May 29, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 110 |
| May 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 84 |
| May 27, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 144 |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 508 |
| May 25, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 577 |
| May 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 203 |
| May 21, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.41% | 734 |
| May 20, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | - | 149 |
| May 19, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 334 |
| May 18, 2026 | 20.80 | 21.40 | 20.70 | 21.40 | 21.40 | 3.38% | 469 |
| May 14, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.98% | 212 |