S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 21.00
0.00 (0.00%)
At close: May 22, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 203 |
| May 12, 2026 | 20.50 | 20.90 | 20.50 | 20.50 | 20.50 | - | 8,063 |
| May 11, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.97% | 451 |
| May 8, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.48% | 613 |
| May 7, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.97% | 520 |
| May 6, 2026 | 20.80 | 20.80 | 20.20 | 20.60 | 20.60 | 4.04% | 3,218 |
| May 5, 2026 | 21.10 | 21.20 | 20.80 | 20.80 | 19.80 | -0.95% | 154 |
| May 4, 2026 | 21.10 | 21.10 | 20.70 | 21.00 | 19.99 | -0.94% | 510 |
| Apr 30, 2026 | 21.30 | 21.30 | 20.80 | 21.20 | 20.18 | 0.95% | 2,746 |
| Apr 29, 2026 | 21.00 | 21.30 | 20.90 | 21.00 | 19.99 | 1.94% | 1,355 |
| Apr 28, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 19.61 | -1.90% | 1,710 |
| Apr 27, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 19.99 | -2.78% | 2,043 |
| Apr 24, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 20.56 | 3.85% | 1,854 |
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.80 | - | 65 |
| Apr 22, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | 19.80 | -0.48% | 388 |
| Apr 21, 2026 | 21.30 | 21.30 | 20.90 | 20.90 | 19.90 | -1.88% | 36 |
| Apr 17, 2026 | 21.50 | 21.50 | 21.10 | 21.30 | 20.28 | -0.93% | 1,062 |
| Apr 16, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 20.47 | - | 1,094 |
| Apr 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.47 | 1.42% | 76 |
| Apr 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.18 | -1.85% | 1 |
| Apr 9, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 20.56 | 0.93% | 100 |
| Apr 8, 2026 | 21.20 | 21.40 | 20.80 | 21.40 | 20.37 | 0.47% | 2,082 |
| Apr 7, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 20.28 | 2.90% | 488 |
| Apr 6, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 19.70 | -1.90% | 915 |
| Mar 31, 2026 | 21.10 | 21.10 | 20.70 | 21.10 | 20.09 | 0.96% | 576 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 19.90 | -0.48% | 294 |
| Mar 27, 2026 | 21.20 | 21.60 | 20.90 | 21.00 | 19.99 | - | 3,499 |
| Mar 26, 2026 | 20.90 | 21.20 | 20.90 | 21.00 | 19.99 | -0.94% | 354 |
| Mar 25, 2026 | 21.30 | 21.60 | 21.20 | 21.20 | 20.18 | 1.92% | 1,455 |
| Mar 24, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 19.80 | -0.95% | 1,002 |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.99 | - | 870 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.99 | 0.96% | 100 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.80 | - | 338 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.80 | -0.48% | 335 |
| Mar 17, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 19.90 | -0.48% | 473 |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.99 | 0.48% | 404 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 19.90 | -1.88% | 553 |
| Mar 12, 2026 | 21.90 | 21.90 | 21.30 | 21.30 | 20.28 | -2.29% | 353 |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.75 | - | 395 |
| Mar 10, 2026 | 21.90 | 21.90 | 21.40 | 21.80 | 20.75 | 0.46% | 330 |
| Mar 9, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 20.66 | -2.69% | 26 |
| Mar 6, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 21.23 | 7.73% | 9,670 |
| Mar 5, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 19.70 | -0.96% | 25 |
| Mar 4, 2026 | 20.50 | 20.90 | 20.40 | 20.90 | 19.90 | - | 1,257 |