Skip to main content
logo
Mecanica Ceahlau S.A. (BVB:MECF)
Romania flag Romania · Delayed Price · Currency is RON
0.1150
-0.0160 (-12.21%)
At close: Jul 23, 2026

Mecanica Ceahlau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20260.120.120.120.120.12-12.21%128
Jul 21, 20260.120.130.110.130.1311.97%554,023
Jul 20, 20260.120.120.120.120.12-0.85%100
Jul 15, 20260.110.120.110.120.12-2,303
Jul 13, 20260.110.120.110.120.124.42%1,433
Jul 10, 20260.100.110.100.110.11-0.88%8,850
Jul 6, 20260.100.110.100.110.1114.57%173,069
Jun 30, 20260.100.100.090.100.109.34%39,227
Jun 29, 20260.090.090.090.090.090.55%3,510
Jun 25, 20260.090.090.090.090.09-8.12%101
Jun 15, 20260.100.100.100.100.10-1.01%994
Jun 9, 20260.100.100.090.100.1013.71%3,520
Jun 8, 20260.100.100.090.090.09-4,300
Jun 5, 20260.100.100.090.090.090.57%1,045
Jun 4, 20260.100.100.090.090.09-10.77%45,909
Jun 3, 20260.100.100.100.100.10-400
Jun 2, 20260.100.100.100.100.1014.71%3,797
May 29, 20260.100.100.090.090.09-14.14%25,003
May 26, 20260.090.100.090.100.10-0.50%12,069
May 25, 20260.100.100.100.100.104.74%10,175
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