Mambricolaj S.A. (BVB:MAM)
Romania · Delayed Price · Currency is RON 1.560
+0.020 (1.30%)
At close: Mar 27, 2026
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 2,013 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 250 |
| Mar 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 220 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 720 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.53% | 11,275 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 5 |
| Mar 12, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 452 |
| Mar 10, 2026 | 1.49 | 1.62 | 1.49 | 1.50 | 1.50 | -0.66% | 3,317 |
| Mar 4, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 450 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 2,586 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 1,549 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 23,000 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 44 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 523 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,500 |
| Feb 20, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.25% | 519 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 617 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 152 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 810 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 5 |
| Feb 12, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 1,336 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 70 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,700 |
| Feb 4, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,014 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 90 |
| Feb 2, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 15 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,500 |
| Jan 27, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,851 |
| Jan 26, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.50% | 2,900 |
| Jan 22, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 553 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,951 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 41 |
| Jan 14, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.33% | 1,040 |
| Jan 13, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 2,312 |
| Jan 12, 2026 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 15,271 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 100 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 2,967 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 1,092 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 500 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 880 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 295 |
| Dec 22, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 920 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 14,892 |
| Dec 17, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 59 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 10,000 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 467 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 10,693 |
| Dec 11, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 2,400 |
| Dec 10, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 960 |