S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.44	0.49	0.42	0.47	0.47	-3.27%	8,944
Nov 20, 2025	0.50	0.50	0.45	0.49	0.49	11.36%	2,406
Nov 19, 2025	0.43	0.50	0.43	0.44	0.44	-1.79%	3,498
Nov 18, 2025	0.45	0.48	0.44	0.45	0.45	-4.68%	1,245
Nov 17, 2025	0.46	0.47	0.46	0.47	0.47	-3.29%	2,525
Nov 14, 2025	0.51	0.60	0.44	0.49	0.49	-0.82%	50,621
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-5.77%	800
Nov 12, 2025	0.51	0.53	0.49	0.52	0.52	-3.70%	5,750
Nov 11, 2025	0.51	0.55	0.50	0.54	0.54	-2.70%	5,560
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	200
Nov 7, 2025	0.54	0.56	0.54	0.56	0.56	-1.75%	947
Nov 6, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	5
Nov 5, 2025	0.50	0.55	0.50	0.55	0.55	-2.65%	51
Nov 4, 2025	0.57	0.57	0.57	0.57	0.57	7.62%	5
Nov 3, 2025	0.50	0.54	0.48	0.53	0.53	-7.08%	5,019
Oct 31, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	1,000
Oct 24, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	3,805
Oct 23, 2025	0.51	0.55	0.50	0.55	0.55	-4.35%	505
Oct 17, 2025	0.53	0.60	0.50	0.58	0.58	-8.73%	7,257
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	-	15
Oct 14, 2025	0.53	0.63	0.53	0.63	0.63	0.80%	1,120
Oct 13, 2025	0.52	0.63	0.52	0.63	0.63	2.46%	605
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-8.27%	825
Oct 9, 2025	0.54	0.67	0.54	0.67	0.67	10.83%	4,530
Oct 8, 2025	0.70	0.70	0.60	0.60	0.60	-13.04%	9,340
Oct 7, 2025	0.67	0.69	0.67	0.69	0.69	-2.82%	1,070
Oct 6, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	70
Oct 3, 2025	0.72	0.72	0.68	0.72	0.72	-1.38%	320
Oct 1, 2025	0.70	0.73	0.68	0.73	0.73	-3.97%	1,268
Sep 23, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	125
Sep 22, 2025	0.72	0.76	0.72	0.76	0.76	1.33%	7,314
Sep 18, 2025	0.69	0.75	0.67	0.75	0.75	1.35%	9,229
Sep 17, 2025	0.74	0.74	0.71	0.74	0.74	-	512
Sep 16, 2025	0.75	0.75	0.70	0.74	0.74	-1.33%	588
Sep 15, 2025	0.73	0.76	0.73	0.75	0.75	-1.32%	1,198
Sep 12, 2025	0.78	0.78	0.76	0.76	0.76	-3.80%	310
Sep 11, 2025	0.73	0.81	0.73	0.79	0.79	8.97%	10,470
Sep 10, 2025	0.73	0.80	0.73	0.73	0.73	-11.04%	4,707
Sep 9, 2025	0.74	0.82	0.73	0.82	0.82	-2.98%	2,319
Sep 8, 2025	0.84	0.84	0.84	0.84	0.84	3.07%	5
Sep 5, 2025	0.88	0.96	0.75	0.82	0.82	-6.86%	29,179
Sep 4, 2025	0.73	1.04	0.69	0.88	0.88	5.42%	38,472
Sep 2, 2025	0.64	0.84	0.64	0.83	0.83	-2.35%	24,512
Sep 1, 2025	0.65	0.85	0.63	0.85	0.85	29.77%	30,000
Aug 29, 2025	0.54	0.70	0.53	0.66	0.66	21.30%	29,960
Aug 28, 2025	0.38	0.55	0.38	0.54	0.54	24.42%	65,001
Aug 27, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	1
Aug 26, 2025	0.38	0.43	0.38	0.43	0.43	-0.46%	23
Aug 25, 2025	0.38	0.43	0.38	0.43	0.43	0.93%	155
Aug 22, 2025	0.43	0.43	0.43	0.43	0.43	12.04%	11