S.C. Moara Cibin S.A. (BVB:MOIB)
Romania flag Romania · Delayed Price · Currency is RON
1.260
+0.010 (0.80%)
At close: Aug 1, 2025

S.C. Moara Cibin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.201.261.201.261.260.80%3,115
Jul 31, 20251.251.251.251.251.25-0.79%1,300
Jul 28, 20251.261.261.261.261.26-0.79%950
Jul 25, 20251.271.271.271.271.27-14
Jul 24, 20251.271.271.271.271.27-176
Jul 23, 20251.341.341.161.271.27-3.79%4,224
Jul 22, 20251.321.321.321.321.32-5
Jul 17, 20251.291.321.241.321.32-1.49%5,001
Jul 15, 20251.281.341.271.341.34-4.29%1,168
Jul 14, 20251.341.411.311.401.406.06%18,277
Jul 11, 20251.361.361.321.321.32-7.69%5,044
Jul 10, 20251.441.441.431.431.43-5.92%1,343
Jul 9, 20251.481.521.481.521.52-0.65%50
Jul 8, 20251.341.731.271.531.5311.68%6,556
Jul 7, 20251.221.371.221.371.3722.32%28,032
Jul 4, 20251.121.121.121.121.12-8.20%60
Jul 3, 20251.111.221.111.221.22-1.61%45
Jul 2, 20251.241.241.241.241.2413.76%2
Jul 1, 20251.091.221.091.091.09-20,510
Jun 30, 20251.051.091.051.091.09-5,090
Jun 24, 20251.091.091.091.091.09-510
Jun 20, 20251.091.091.091.091.093.81%120
Jun 19, 20251.091.091.051.051.051.94%870
Jun 17, 20251.031.031.031.031.03-3.74%1,019
Jun 12, 20251.071.071.071.071.07-1,150
Jun 11, 20251.071.071.071.071.07-93
Jun 10, 20251.061.071.061.071.077.00%365
Jun 5, 20251.001.001.001.001.00-5.66%84
Jun 3, 20251.001.061.001.061.06-970
May 26, 20250.991.060.991.061.061.92%300
May 20, 20250.971.040.971.041.047.22%700
May 19, 20250.960.970.960.970.97-1.52%1,739
May 14, 20250.990.990.990.990.99-6.19%1,868
May 13, 20251.051.051.051.051.055.00%21
May 12, 20251.021.021.001.001.00-1.96%796
May 8, 20251.021.021.021.021.02-3.77%320
May 7, 20251.061.061.061.061.063.92%560
May 6, 20251.021.021.021.021.02-5.56%408
May 2, 20251.081.081.081.081.08-200
Apr 29, 20251.081.081.081.081.08-0.92%100
Apr 22, 20251.091.091.091.091.090.93%261
Apr 17, 20251.081.081.081.081.08-0.92%485
Apr 8, 20251.091.091.091.091.0910.10%250
Apr 7, 20251.061.060.990.990.99-10.00%10,000
Apr 4, 20251.101.101.101.101.103.77%750
Apr 3, 20251.121.121.061.061.06-5.36%57
Apr 1, 20251.121.121.121.121.126.67%100
Mar 31, 20251.051.051.051.051.05-4.55%125
Mar 28, 20251.091.101.091.101.10-10,542
Mar 21, 20251.101.101.101.101.104.76%50