Mambricolaj S.A. (BVB:MAM)
Romania · Delayed Price · Currency is RON 1.690
+0.060 (3.68%)
At close: Oct 28, 2025
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4,370 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 630 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | 923 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 6,790 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -4.71% | 2,600 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 625 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 432 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 1,600 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 350 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 200 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 775 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 744 |
| Oct 10, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 3.39% | 133 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 110 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | 330 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 1,080 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 7,668 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 656 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,045 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 255 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | 25 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 250 |
| Sep 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 10 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 380 |
| Sep 11, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | -6.91% | 2,100 |
| Sep 8, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | 3,200 |
| Sep 4, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | -0.55% | 480 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | 60 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,293 |
| Sep 1, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 2,000 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.81% | 850 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 590 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 400 |
| Aug 26, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 1,100 |
| Aug 20, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 5,143 |
| Aug 18, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.49% | 2,320 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 2,640 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 193 |
| Aug 11, 2025 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 4.71% | 11,475 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 1.19% | 3,727 |
| Aug 5, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 2.44% | 4,707 |
| Aug 4, 2025 | 1.64 | 1.66 | 1.57 | 1.64 | 1.64 | 4.46% | 1,961 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 245 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 80 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,853 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 1 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | 10 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 7 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | 1.33% | 5,566 |