S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.38	0.38	0.38	0.38	0.38	-11.98%	28
Aug 20, 2025	0.42	0.43	0.42	0.43	0.43	2.36%	1,000
Aug 19, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	1
Aug 14, 2025	0.38	0.43	0.38	0.43	0.43	-0.92%	111
Aug 12, 2025	0.43	0.43	0.43	0.43	0.43	0.46%	37
Aug 8, 2025	0.43	0.43	0.38	0.43	0.43	0.47%	519
Aug 6, 2025	0.43	0.43	0.43	0.43	0.43	0.94%	107
Aug 5, 2025	0.38	0.43	0.38	0.43	0.43	-0.47%	183
Aug 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	100
Jul 29, 2025	0.43	0.43	0.43	0.43	0.43	-0.91%	74
Jul 24, 2025	0.43	0.44	0.43	0.44	0.44	-	139
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	-	50
Jul 22, 2025	0.41	0.44	0.41	0.44	0.44	-0.45%	1,001
Jul 18, 2025	0.43	0.44	0.42	0.44	0.44	-	14,650
Jul 11, 2025	0.44	0.44	0.44	0.44	0.44	-	50
Jul 9, 2025	0.43	0.44	0.43	0.44	0.44	0.46%	9,100
Jul 8, 2025	0.42	0.44	0.39	0.44	0.44	2.34%	18,897
Jul 3, 2025	0.42	0.43	0.35	0.43	0.43	0.47%	681
Jul 2, 2025	0.43	0.43	0.43	0.43	0.43	-2.29%	210
Jul 1, 2025	0.38	0.45	0.38	0.44	0.44	12.37%	26,162
Jun 30, 2025	0.31	0.40	0.31	0.39	0.39	25.16%	71,031
Jun 27, 2025	0.29	0.31	0.29	0.31	0.31	4.73%	32,378
Jun 26, 2025	0.27	0.30	0.26	0.30	0.30	-3.90%	72,803
Jun 25, 2025	0.30	0.31	0.27	0.31	0.31	-	27,743
Jun 24, 2025	0.28	0.31	0.28	0.31	0.31	-3.14%	7,100
Jun 20, 2025	0.29	0.32	0.28	0.32	0.32	-0.63%	35,720
Jun 13, 2025	0.29	0.32	0.29	0.32	0.32	10.34%	1,579
Jun 12, 2025	0.29	0.29	0.29	0.29	0.27	-9.38%	790
Jun 11, 2025	0.32	0.32	0.32	0.32	0.30	0.63%	6,835
Jun 6, 2025	0.32	0.32	0.32	0.32	0.30	1.27%	120
Jun 5, 2025	0.31	0.31	0.29	0.31	0.29	0.64%	8,617
Jun 3, 2025	0.30	0.31	0.30	0.31	0.29	1.30%	800
Jun 2, 2025	0.29	0.31	0.29	0.31	0.29	11.59%	3,205
May 30, 2025	0.28	0.32	0.27	0.28	0.26	-13.21%	4,948
May 27, 2025	0.30	0.32	0.30	0.32	0.30	-0.63%	1,030
May 22, 2025	0.31	0.32	0.31	0.32	0.30	1.91%	950
May 21, 2025	0.31	0.31	0.31	0.31	0.29	-3.68%	70
May 5, 2025	0.31	0.33	0.31	0.33	0.31	-0.61%	2,394
Apr 24, 2025	0.33	0.33	0.33	0.33	0.31	0.61%	90
Apr 23, 2025	0.33	0.33	0.33	0.33	0.31	-0.61%	500
Apr 15, 2025	0.31	0.33	0.31	0.33	0.31	1.23%	10,270
Apr 4, 2025	0.30	0.32	0.30	0.32	0.30	-0.61%	7,557
Mar 26, 2025	0.31	0.33	0.30	0.33	0.31	-	1,155
Mar 25, 2025	0.32	0.33	0.32	0.33	0.31	-0.61%	1,006
Mar 21, 2025	0.33	0.33	0.33	0.33	0.31	0.61%	500
Mar 11, 2025	0.30	0.33	0.30	0.33	0.31	-0.61%	1,010
Mar 6, 2025	0.32	0.33	0.32	0.33	0.31	1.23%	550
Mar 5, 2025	0.29	0.33	0.29	0.32	0.30	0.62%	23,701