Mecanica Fina SA (BVB:MECE)
Romania · Delayed Price · Currency is RON 16.80
-0.90 (-5.08%)
At close: Jul 31, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | 40 |
| Jul 29, 2025 | 17.50 | 17.70 | 16.60 | 17.70 | 17.70 | 1.14% | 65 |
| Jul 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.71% | 10 |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.29% | 21 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1 |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 71 |
| Jul 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | 33 |
| Jul 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 56 |
| Jul 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 44 |
| Jul 11, 2025 | 16.30 | 16.70 | 16.10 | 16.70 | 16.70 | 3.73% | 41 |
| Jul 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 21 |
| Jul 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | 10 |
| Jul 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | 21 |
| Jun 30, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 1.20% | 160 |
| Jun 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 58 |
| Jun 26, 2025 | 16.90 | 17.00 | 16.20 | 17.00 | 17.00 | 6.25% | 189 |
| Jun 24, 2025 | 16.90 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 145 |
| Jun 23, 2025 | 15.70 | 17.00 | 15.70 | 17.00 | 17.00 | 0.59% | 150 |
| Jun 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 8 |
| Jun 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 20 |
| Jun 13, 2025 | 16.30 | 16.80 | 15.60 | 16.80 | 16.80 | 3.07% | 158 |
| Jun 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 54 |
| Jun 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 110 |
| Jun 5, 2025 | 15.70 | 16.40 | 15.30 | 16.40 | 16.40 | -1.20% | 448 |
| Jun 4, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | -1.19% | 202 |
| Jun 3, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 50 |
| Jun 2, 2025 | 15.30 | 16.60 | 15.30 | 16.60 | 16.60 | - | 20 |
| May 30, 2025 | 15.30 | 16.60 | 15.30 | 16.60 | 16.60 | - | 8 |
| May 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 6 |
| May 27, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 11.33% | 70 |
| May 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.18% | 10 |
| May 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 2 |
| May 19, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 16 |
| May 16, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 45 |
| May 15, 2025 | 14.50 | 16.20 | 14.40 | 16.20 | 16.20 | 8.00% | 125 |
| May 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.71% | 10 |
| Apr 29, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 5.00% | 8 |
| Apr 28, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | -8.57% | 170 |
| Apr 25, 2025 | 15.90 | 17.50 | 15.90 | 17.50 | 17.50 | 10.06% | 245 |
| Apr 23, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 9.66% | 18 |
| Apr 22, 2025 | 15.80 | 15.80 | 14.50 | 14.50 | 14.50 | 1.40% | 30 |
| Apr 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -10.06% | 8 |
| Apr 15, 2025 | 14.20 | 15.90 | 14.20 | 15.90 | 15.90 | -0.62% | 7 |
| Apr 14, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 157 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 5 |
| Apr 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.83% | 1,016 |
| Apr 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 329 |
| Apr 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -10.06% | 20 |
| Apr 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 1 |
| Apr 3, 2025 | 16.60 | 18.80 | 16.60 | 18.80 | 18.80 | 13.94% | 22 |