S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.30	0.32	0.30	0.32	0.32	8.78%	3,288
Sep 30, 2026	0.30	0.30	0.28	0.30	0.30	-14.45%	22,550
Sep 21, 2026	0.33	0.35	0.33	0.35	0.35	4.85%	1,560
Sep 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	20
Sep 17, 2026	0.31	0.33	0.30	0.33	0.33	-9.24%	18,323
Sep 16, 2026	0.33	0.37	0.32	0.37	0.37	-0.54%	3,100
Sep 14, 2026	0.33	0.37	0.29	0.37	0.37	7.56%	14,692
Sep 11, 2026	0.33	0.34	0.33	0.34	0.34	-0.58%	1,480
Sep 10, 2026	0.36	0.36	0.30	0.35	0.35	6.76%	8,720
Sep 9, 2026	0.33	0.33	0.29	0.33	0.32	0.61%	22,851
Sep 8, 2026	0.32	0.33	0.32	0.33	0.32	-1.20%	7,519
Sep 7, 2026	0.32	0.33	0.32	0.33	0.33	1.22%	2,630
Sep 4, 2026	0.31	0.33	0.30	0.33	0.32	-1.20%	7,115
Sep 1, 2026	0.30	0.33	0.30	0.33	0.33	6.41%	3,850
Aug 31, 2026	0.30	0.31	0.30	0.31	0.31	-7.14%	930
Aug 28, 2026	0.36	0.36	0.27	0.34	0.33	-0.59%	117,351
Aug 27, 2026	0.31	0.35	0.29	0.34	0.33	8.33%	10,793
Aug 26, 2026	0.29	0.31	0.28	0.31	0.31	5.41%	173,342
Aug 25, 2026	0.27	0.30	0.27	0.30	0.29	-3.27%	851
Aug 24, 2026	0.30	0.31	0.23	0.31	0.30	4.79%	168,584
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	0.29	-	14,557
Aug 19, 2026	0.31	0.31	0.26	0.30	0.29	-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	0.35	-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	0.35	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	0.35	2.29%	210
Aug 6, 2026	0.32	0.37	0.30	0.35	0.34	-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	3.32%	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	0.36	-	7,150
Jul 15, 2026	0.32	0.37	0.31	0.37	0.36	-	7,895
Jul 14, 2026	0.33	0.37	0.31	0.37	0.36	-1.08%	34,683
Jul 13, 2026	0.33	0.37	0.32	0.37	0.36	-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	0.37	-	1,635
Jun 18, 2026	0.38	0.38	0.38	0.38	0.37	-	732
Jun 12, 2026	0.33	0.38	0.33	0.38	0.37	-	512
Jun 11, 2026	0.33	0.38	0.33	0.38	0.37	-0.53%	311
Jun 8, 2026	0.34	0.38	0.32	0.38	0.37	-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	0.38	-	225
May 28, 2026	0.39	0.39	0.39	0.39	0.38	-	3
May 25, 2026	0.38	0.39	0.36	0.39	0.38	-4.43%	70,511
May 22, 2026	0.40	0.42	0.38	0.41	0.40	2.01%	22,220