S.C. Moara Cibin S.A. (BVB:MOIB)
Romania · Delayed Price · Currency is RON 0.9950
-0.0150 (-1.49%)
At close: Jan 28, 2026
S.C. Moara Cibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | 104 |
| Jan 28, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 66 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| Jan 26, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,111 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | 1 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 28 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 3.11% | 1,292 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | 467 |
| Jan 12, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -0.98% | 475 |
| Jan 8, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 5,741 |
| Jan 5, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 2,000 |
| Dec 30, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 251 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 800 |
| Dec 17, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 7.61% | 936 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.12% | 212 |
| Dec 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 893 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 100 |
| Dec 9, 2025 | 0.99 | 1.00 | 0.73 | 1.00 | 1.00 | 1.52% | 2,562 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 434 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 50 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 75 |
| Nov 17, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 5,221 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50 |
| Nov 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 234 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 3 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 50 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.58% | 10 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | 1,000 |
| Oct 23, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 5,301 |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 6,600 |
| Oct 20, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 1,209 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,200 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 40 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 2,128 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,110 |
| Oct 3, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 40 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 22,220 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 2,120 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 121 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 9 |
| Sep 24, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 2,148 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,355 |
| Sep 22, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -2.91% | 5,200 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 250 |
| Sep 18, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 2,330 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 110 |
| Sep 15, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 1,129 |