S.C. Mecanica Codlea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.39	0.40	0.35	0.40	0.40	-2.45%	19,443
Mar 18, 2026	0.39	0.41	0.39	0.41	0.41	-0.49%	5,450
Mar 16, 2026	0.39	0.41	0.39	0.41	0.41	-0.49%	10,411
Mar 12, 2026	0.41	0.41	0.39	0.41	0.41	-0.96%	1,201
Mar 9, 2026	0.40	0.42	0.39	0.42	0.42	-	1,000
Mar 5, 2026	0.40	0.42	0.40	0.42	0.42	-	330
Mar 4, 2026	0.40	0.42	0.40	0.42	0.42	-0.48%	120
Mar 3, 2026	0.40	0.42	0.38	0.42	0.42	-0.95%	13,233
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	-	7,676
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