S.C. Mobest S.A. (BVB:MOBE)
Romania · Delayed Price · Currency is RON 3.000
+0.200 (7.14%)
At close: Oct 22, 2026
S.C. Mobest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 578 |
| Oct 21, 2026 | 3.30 | 3.30 | 2.80 | 2.80 | 2.80 | 1.45% | 578 |
| Oct 7, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -11.54% | 756 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.12 | 3.12 | 3.12 | 15.56% | 1,070 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -10.00% | 420 |
| Sep 30, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -5.06% | 308 |
| Sep 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 15 |
| Sep 18, 2026 | 2.40 | 3.16 | 2.24 | 3.16 | 3.16 | -1.25% | 605 |
| Aug 26, 2026 | 2.40 | 3.20 | 2.40 | 3.20 | 3.20 | - | 104 |
| Aug 11, 2026 | 2.50 | 3.20 | 2.50 | 3.20 | 3.20 | -1.23% | 44 |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 29.60% | 1 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -23.78% | 8 |
| Jul 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.89% | 9 |
| Jul 6, 2026 | 2.50 | 3.04 | 2.50 | 3.04 | 3.04 | -0.65% | 21 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | 19 |
| Jun 24, 2026 | 2.44 | 3.30 | 2.44 | 3.30 | 3.30 | 14.58% | 4 |
| Jun 23, 2026 | 3.12 | 3.12 | 2.88 | 2.88 | 2.88 | 18.03% | 400 |
| Jun 22, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -29.48% | 1 |
| Jun 11, 2026 | 3.04 | 3.46 | 2.34 | 3.46 | 3.46 | 6.79% | 1,331 |
| Jun 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -13.83% | 310 |
| Jun 5, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | 371 |
| Jun 4, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | 25.00% | 11 |
| Jun 3, 2026 | 3.04 | 3.82 | 3.04 | 3.04 | 3.04 | - | 562 |
| Jun 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 4 |
| May 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| May 21, 2026 | 2.42 | 3.04 | 2.42 | 3.04 | 3.04 | 1.33% | 51 |
| May 19, 2026 | 2.80 | 3.00 | 2.30 | 3.00 | 3.00 | 4.90% | 481 |
| May 18, 2026 | 3.02 | 3.02 | 2.86 | 2.86 | 2.86 | 1.42% | 200 |
| May 15, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.82 | 12.59% | 152 |
| May 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.50 | 22.73% | 599 |
| May 13, 2026 | 2.90 | 2.90 | 2.20 | 2.20 | 2.04 | -12.00% | 2 |
| May 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.32 | - | 1,652 |
| May 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.32 | - | 39 |
| Apr 30, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.32 | 19.05% | 1,403 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.95 | -9.48% | 450 |