S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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