S.C. Moara Cibin S.A. (BVB:MOIB)
Romania · Delayed Price · Currency is RON 1.150
+0.010 (0.88%)
At close: Aug 22, 2025
S.C. Moara Cibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 686 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 280 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -10.24% | 14,085 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 162 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 17 |
| Aug 12, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 200 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 12 |
| Aug 8, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | - | 1,129 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,710 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 2 |
| Aug 1, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 3,115 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,300 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 950 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 14 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 176 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.16 | 1.27 | 1.27 | -3.79% | 4,224 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 5 |
| Jul 17, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | -1.49% | 5,001 |
| Jul 15, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | -4.29% | 1,168 |
| Jul 14, 2025 | 1.34 | 1.41 | 1.31 | 1.40 | 1.40 | 6.06% | 18,277 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -7.69% | 5,044 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -5.92% | 1,343 |
| Jul 9, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 50 |
| Jul 8, 2025 | 1.34 | 1.73 | 1.27 | 1.53 | 1.53 | 11.68% | 6,556 |
| Jul 7, 2025 | 1.22 | 1.37 | 1.22 | 1.37 | 1.37 | 22.32% | 28,032 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | 60 |
| Jul 3, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | -1.61% | 45 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 13.76% | 2 |
| Jul 1, 2025 | 1.09 | 1.22 | 1.09 | 1.09 | 1.09 | - | 20,510 |
| Jun 30, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 5,090 |
| Jun 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 510 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 120 |
| Jun 19, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 1.94% | 870 |
| Jun 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 1,019 |
| Jun 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,150 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 93 |
| Jun 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 7.00% | 365 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 84 |
| Jun 3, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 970 |
| May 26, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 1.92% | 300 |
| May 20, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 7.22% | 700 |
| May 19, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.52% | 1,739 |
| May 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | 1,868 |
| May 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 21 |
| May 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 796 |
| May 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 320 |
| May 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 560 |
| May 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 408 |
| May 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 200 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 100 |