Mambricolaj S.A. (BVB:MAM)
Romania · Delayed Price · Currency is RON 1.350
-0.120 (-8.16%)
At close: Jun 18, 2026
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | 189 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -8.16% | 4,402 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 80 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 25 |
| Jun 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -4.11% | 14 |
| Jun 5, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 8.96% | 432 |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -9.46% | 150 |
| Jun 3, 2026 | 1.34 | 1.48 | 1.32 | 1.48 | 1.48 | 1.37% | 5,009 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 102 |
| May 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 90 |
| May 27, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | 6,524 |
| May 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 827 |
| May 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,193 |
| May 21, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 4,000 |
| May 15, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 6,376 |
| May 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 2 |
| May 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 7 |
| May 11, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | - | 190 |
| May 4, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 5 |
| Apr 28, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 3,075 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Apr 24, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 5.96% | 2,375 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 959 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 150 |
| Apr 20, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 435 |
| Apr 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 250 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 756 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 2 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 1,020 |
| Mar 31, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 105 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 400 |
| 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 | - | 3,429 |
| 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 |