S.C. Moara Cibin S.A. (BVB:MOIB)
Romania · Delayed Price · Currency is RON 1.100
-0.060 (-5.17%)
At close: Oct 12, 2026
S.C. Moara Cibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 278 |
| Oct 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3 |
| Oct 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 5 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 501 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 15 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 1,600 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 224 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 7 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 54 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | - | 802 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 966 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 279 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 940 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,612 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.10% | 3 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.13 | - | 836 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.13 | -4.84% | 514 |
| Aug 28, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.19 | - | 1,210 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.19 | -0.80% | 336 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 4.17% | 1 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.15 | -4.00% | 3,013 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.20 | -3.10% | 3,732 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 1.57% | 1,080 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.22 | -1.55% | 10,848 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.24 | 0.78% | 943 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 3.23% | 855 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.19 | -3.13% | 797 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -1.54% | 779 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 0.78% | 612 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | - | 4,710 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | - | 3,462 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 0.78% | 385 |
| Aug 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.23 | 0.79% | 591 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.79% | 234 |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 3.28% | 1,245 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.17 | -4.69% | 2,366 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | 69 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 0.79% | 5 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.79% | 5,000 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -0.79% | 75 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | 1,366 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | 370 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.79% | 6 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -0.79% | 540 |
| Jul 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -0.78% | 190 |