Mecanica Ceahlau S.A. (BVB:MECF)
Romania · Delayed Price · Currency is RON 0.1010
-0.0020 (-1.94%)
At close: Jul 31, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.93% | 135 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 23,845 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.50% | 11,000 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 95 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,825 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,745 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,510 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.92% | 700 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.34% | 700 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,200 |
| Jun 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,065 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.92% | 900 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.40% | 727 |
| May 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.68% | 1,000 |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 34,675 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | 70,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.32% | 8,153 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 3,700 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.48% | 21,125 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.71% | 30,000 |
| Apr 14, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.40% | 391,793 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.08% | 85,418 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 9,700 |
| Mar 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 19,000 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 1,300 |
| Mar 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 6,234 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.67% | 1,300 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.94% | 300 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.48% | 800 |