Mambricolaj S.A. (BVB:MAM)
Romania · Delayed Price · Currency is RON 1.280
+0.020 (1.59%)
At close: Oct 2, 2026
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 1,214 |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | 6 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 555 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 340 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | 7 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 785 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 14 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -4.69% | 314 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 400 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 200 |
| Sep 7, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.78% | 226 |
| Sep 4, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | - | 800 |
| Sep 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 6.61% | 301 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 75 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 75 |
| Aug 28, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | - | 73 |
| Aug 27, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 777 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -5.51% | 4,000 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 2,810 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 201 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 101 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 7,972 |
| Aug 13, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | 102 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 206 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 2,000 |
| Aug 5, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 2,500 |
| Aug 3, 2026 | 1.21 | 1.33 | 1.21 | 1.23 | 1.23 | 1.65% | 579 |
| Jul 28, 2026 | 1.20 | 1.34 | 1.20 | 1.21 | 1.21 | 0.83% | 530 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 573 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 1,700 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 350 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | 191 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 300 |
| Jul 10, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 12 |
| Jul 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 44 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 4,000 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 270 |
| Jul 3, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | - | 145 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | - | 314 |
| Jul 1, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 2,240 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 3,084 |
| Jun 26, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | - | 6 |
| Jun 25, 2026 | 1.39 | 1.44 | 1.35 | 1.36 | 1.36 | - | 2,829 |
| Jun 24, 2026 | 1.43 | 1.44 | 1.36 | 1.36 | 1.36 | 0.74% | 312 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 1,015 |
| Jun 22, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | - | 39 |
| 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 |