S.C. Macofil S.A. (BVB:MACO)
Romania · Delayed Price · Currency is RON 22.10
-0.10 (-0.45%)
At close: Jul 3, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |