S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.28	0.30	0.27	0.29	0.29	-2.01%	360,780
Aug 20, 2026	0.28	0.30	0.27	0.30	0.30	-	14,557
Aug 19, 2026	0.31	0.31	0.26	0.30	0.30	-15.34%	215,982
Aug 18, 2026	0.32	0.35	0.32	0.35	0.35	-2.22%	1,330
Aug 17, 2026	0.37	0.37	0.29	0.36	0.36	-0.55%	64,380
Aug 14, 2026	0.36	0.37	0.34	0.36	0.36	0.56%	8,015
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	150
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.12%	812
Aug 7, 2026	0.35	0.36	0.35	0.36	0.36	2.29%	210
Aug 6, 2026	0.32	0.37	0.30	0.35	0.35	-6.42%	44,092
Aug 5, 2026	0.33	0.37	0.32	0.37	0.37	-	1,893
Aug 4, 2026	0.32	0.37	0.32	0.37	0.37	3.31%	6,618
Jul 23, 2026	0.32	0.36	0.30	0.36	0.36	-1.09%	3,550
Jul 16, 2026	0.32	0.37	0.31	0.37	0.37	-	7,150
Jul 15, 2026	0.32	0.37	0.31	0.37	0.37	-	7,895
Jul 14, 2026	0.33	0.37	0.31	0.37	0.37	-1.08%	34,683
Jul 13, 2026	0.33	0.37	0.32	0.37	0.37	-0.54%	23,330
Jul 8, 2026	0.35	0.37	0.35	0.37	0.37	-	1,510
Jul 3, 2026	0.33	0.37	0.32	0.37	0.37	-	19,030
Jul 2, 2026	0.33	0.37	0.33	0.37	0.37	-1.06%	6
Jun 19, 2026	0.33	0.38	0.33	0.38	0.38	-	1,635
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	-	732
Jun 12, 2026	0.33	0.38	0.33	0.38	0.38	-	512
Jun 11, 2026	0.33	0.38	0.33	0.38	0.38	-0.53%	311
Jun 8, 2026	0.34	0.38	0.32	0.38	0.38	-1.56%	8,860
Jun 5, 2026	0.36	0.39	0.34	0.38	0.38	-1.03%	27,325
Jun 2, 2026	0.36	0.39	0.36	0.39	0.39	-	225
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-	3
May 25, 2026	0.38	0.39	0.36	0.39	0.39	-4.43%	70,511
May 22, 2026	0.40	0.42	0.38	0.41	0.41	2.01%	22,220
May 21, 2026	0.37	0.40	0.37	0.40	0.40	-1.49%	3,501
May 19, 2026	0.40	0.41	0.40	0.40	0.40	3.59%	201
May 15, 2026	0.40	0.40	0.35	0.39	0.39	-2.01%	64,780
May 14, 2026	0.39	0.40	0.39	0.40	0.40	-	3,550
May 8, 2026	0.39	0.40	0.34	0.40	0.40	2.58%	53,959
May 7, 2026	0.36	0.39	0.36	0.39	0.39	-1.52%	250
Apr 30, 2026	0.36	0.39	0.34	0.39	0.39	0.51%	4,992
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	2.08%	3,250
Apr 28, 2026	0.36	0.39	0.34	0.38	0.38	-2.04%	10,188
Apr 27, 2026	0.37	0.42	0.36	0.39	0.39	-	36,710
Apr 16, 2026	0.39	0.39	0.37	0.39	0.39	-1.51%	6,255
Apr 9, 2026	0.39	0.40	0.37	0.40	0.40	1.02%	58,024
Apr 6, 2026	0.39	0.39	0.39	0.39	0.39	-	101
Apr 3, 2026	0.37	0.39	0.36	0.39	0.39	-	5,400
Apr 2, 2026	0.37	0.40	0.36	0.39	0.39	-	10,917
Apr 1, 2026	0.38	0.40	0.37	0.39	0.39	-1.99%	1,785
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	355
Mar 26, 2026	0.39	0.40	0.38	0.40	0.40	-	2,040
Mar 25, 2026	0.40	0.41	0.36	0.40	0.40	-0.50%	23,344
Mar 24, 2026	0.37	0.40	0.37	0.40	0.40	-	45