S.C. Moara Cibin S.A. (BVB:MOIB)
Romania · Delayed Price · Currency is RON 1.130
+0.030 (2.73%)
At close: Jun 5, 2026
S.C. Moara Cibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 1,586 |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 3,000 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 140 |
| May 29, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 102 |
| May 28, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 1,056 |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 955 |
| May 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 2,142 |
| May 20, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 924 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 700 |
| May 12, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 0.88% | 785 |
| May 11, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | -0.88% | 1,931 |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 94 |
| May 5, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 1,298 |
| May 4, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 3,352 |
| Apr 30, 2026 | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | 0.95% | 4,000 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 500 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1 |
| Apr 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 4,836 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 808 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 759 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 704 |
| Apr 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 199 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 61 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 426 |
| Apr 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 188 |
| Mar 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 1,000 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,087 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -7.34% | 1,184 |
| Mar 19, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 1,874 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 784 |
| Mar 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 300 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 5,500 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 553 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 970 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 92 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Feb 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,630 |
| Feb 17, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 3.00% | 3,947 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1 |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 827 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 33 |
| Feb 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 51 |
| 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 |