Mecanica Fina SA (BVB:MECE)
Romania · Delayed Price · Currency is RON 17.50
-0.80 (-4.37%)
At close: Aug 25, 2025
Mecanica Fina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | 54 |
| Aug 22, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | -1.08% | 87 |
| Aug 21, 2025 | 17.40 | 18.60 | 17.40 | 18.50 | 18.50 | -1.07% | 68 |
| Aug 20, 2025 | 18.00 | 18.70 | 17.30 | 18.70 | 18.70 | 2.19% | 89 |
| Aug 19, 2025 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 1.10% | 7 |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | 3 |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 60 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 1 |
| Aug 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.47% | 20 |
| Aug 7, 2025 | 17.90 | 19.00 | 17.90 | 19.00 | 19.00 | 6.15% | 92 |
| Aug 6, 2025 | 17.60 | 17.90 | 17.00 | 17.90 | 17.90 | 1.70% | 336 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 5 |
| 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 |