S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.40	0.42	0.40	0.42	0.42	-	300
Feb 24, 2026	0.41	0.42	0.41	0.42	0.42	-	230
Feb 20, 2026	0.41	0.42	0.39	0.42	0.42	-1.40%	44,345
Feb 19, 2026	0.43	0.45	0.40	0.43	0.43	-7.36%	127,613
Feb 16, 2026	0.43	0.46	0.42	0.46	0.46	-0.43%	3,735
Feb 11, 2026	0.43	0.46	0.41	0.46	0.46	-0.43%	5,631
Feb 6, 2026	0.45	0.47	0.45	0.47	0.47	-0.85%	1,001
Jan 29, 2026	0.44	0.47	0.43	0.47	0.47	-1.26%	9,800
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	1.28%	833
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	-2.89%	12
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	-	2,025
Jan 23, 2026	0.48	0.48	0.48	0.48	0.48	2.98%	950
Jan 22, 2026	0.47	0.47	0.47	0.47	0.47	-2.49%	4,796
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	-1.63%	910
Jan 19, 2026	0.49	0.49	0.49	0.49	0.49	5.15%	566
Jan 16, 2026	0.52	0.52	0.46	0.47	0.47	-12.90%	43,482
Jan 15, 2026	0.48	0.54	0.48	0.54	0.54	-3.60%	14,942
Jan 14, 2026	0.53	0.56	0.53	0.56	0.56	1.83%	3,624
Jan 13, 2026	0.48	0.57	0.46	0.55	0.55	-5.22%	7,062
Jan 12, 2026	0.56	0.58	0.56	0.58	0.58	-	1,031
Jan 9, 2026	0.57	0.58	0.57	0.58	0.58	2.68%	505
Jan 5, 2026	0.48	0.56	0.47	0.56	0.56	-4.27%	8,333
Dec 30, 2025	0.49	0.59	0.49	0.59	0.59	20.37%	12,440
Dec 29, 2025	0.48	0.49	0.48	0.49	0.49	-	2,595
Dec 23, 2025	0.44	0.49	0.44	0.49	0.49	5.65%	2,606
Dec 22, 2025	0.44	0.46	0.44	0.46	0.46	0.88%	1,114
Dec 19, 2025	0.44	0.46	0.44	0.46	0.46	-	1,965
Dec 18, 2025	0.45	0.48	0.42	0.46	0.46	8.57%	6,662
Dec 17, 2025	0.41	0.45	0.41	0.42	0.42	-5.41%	792
Dec 16, 2025	0.43	0.45	0.41	0.44	0.44	-1.77%	4,773
Dec 15, 2025	0.43	0.45	0.43	0.45	0.45	-	30
Dec 12, 2025	0.45	0.46	0.43	0.45	0.45	7.11%	710
Dec 11, 2025	0.42	0.48	0.42	0.42	0.42	2.43%	8,029
Dec 10, 2025	0.41	0.46	0.41	0.41	0.41	-0.48%	364
Dec 9, 2025	0.41	0.45	0.41	0.41	0.41	-8.81%	332
Dec 8, 2025	0.41	0.46	0.41	0.45	0.45	-0.87%	687
Dec 5, 2025	0.46	0.46	0.41	0.46	0.46	9.05%	435
Dec 4, 2025	0.42	0.46	0.42	0.42	0.42	-9.09%	69
Dec 3, 2025	0.42	0.47	0.42	0.46	0.46	-0.86%	852
Dec 2, 2025	0.42	0.47	0.42	0.47	0.47	0.87%	292
Nov 26, 2025	0.42	0.46	0.42	0.46	0.46	-0.86%	101
Nov 25, 2025	0.44	0.47	0.42	0.47	0.47	3.56%	612
Nov 24, 2025	0.43	0.45	0.42	0.45	0.45	-5.06%	2,830
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