Skip to main content
logo
Mecanica Ceahlau S.A. (BVB:MECF)
Romania flag Romania · Delayed Price · Currency is RON
0.0880
+0.0030 (3.53%)
At close: May 21, 2026

Mecanica Ceahlau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.090.100.090.100.107.95%26,058
May 21, 20260.090.090.090.090.093.53%7,227
May 20, 20260.090.090.090.090.09-102,773
May 19, 20260.090.090.090.090.09-12,000
May 18, 20260.080.090.080.090.099.68%2,815
May 15, 20260.080.080.080.080.08-11.93%15,700
May 13, 20260.090.090.090.090.0914.29%14,000
May 12, 20260.080.080.080.080.08-12.50%2,705
May 11, 20260.080.090.080.090.0910.00%3,878
May 7, 20260.080.080.080.080.08-1,788
May 6, 20260.090.090.080.080.08-10.61%23,244
Apr 29, 20260.090.090.090.090.092.87%20
Apr 27, 20260.090.090.090.090.09-2.79%999
Apr 24, 20260.090.090.090.090.092.87%2
Apr 6, 20260.090.090.090.090.09-126
Apr 3, 20260.090.090.090.090.09-3.33%3,086
Apr 2, 20260.090.090.090.090.091.12%5,000
Mar 24, 20260.090.090.090.090.09-8.25%10,480
Mar 13, 20260.100.100.100.100.107.78%5,000
Mar 12, 20260.090.090.090.090.09-10.00%4,434
Mar 6, 20260.100.100.100.100.108.70%1,000
Mar 2, 20260.090.090.090.090.09-2,000
Feb 27, 20260.090.090.090.090.09-8.00%155
Feb 23, 20260.100.100.100.100.10-2,500
Feb 20, 20260.100.100.100.100.104.71%20
Feb 19, 20260.100.100.100.100.10-4.50%19,556
Feb 17, 20260.100.100.100.100.10-2,000
Feb 16, 20260.100.100.100.100.10-7,179
Feb 3, 20260.100.100.100.100.10-14
Jan 30, 20260.100.100.100.100.101.52%7,925
Jan 29, 20260.100.100.100.100.101.03%1,000
Jan 28, 20260.100.100.100.100.10-6.25%2,944
Jan 26, 20260.100.100.100.100.104.52%300
Jan 23, 20260.090.100.090.100.106.42%9,000
Jan 22, 20260.090.090.090.090.09-10.10%4,999
Jan 20, 20260.090.100.090.100.100.97%201
Jan 19, 20260.100.100.100.100.1014.44%20,800
Jan 16, 20260.110.110.090.090.09-14.29%77,852
Dec 30, 20250.110.110.110.110.11-1,111
Dec 29, 20250.100.110.100.110.11-0.94%3,900
Dec 17, 20250.110.110.110.110.11-80
Dec 16, 20250.110.110.110.110.11-915
Dec 8, 20250.110.110.110.110.11-12
Dec 2, 20250.110.110.110.110.116.00%101
Nov 28, 20250.100.100.100.100.10-5.66%7,325