S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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