SC Morarit Panificatie Roman SA (BVB:MORA)
Romania · Delayed Price · Currency is RON 5.80
0.00 (0.00%)
At close: May 8, 2026
BVB:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 29.31% | 36 |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 22,500 |
| May 7, 2026 | 8.05 | 8.05 | 5.80 | 5.80 | 5.80 | -6.45% | 22,012 |
| Apr 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 29.17% | 15 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 10,500 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 12,000 |
| Mar 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 25,000 |
| Mar 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 34,831 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | 15,000 |
| Mar 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.00% | 35,205 |
| Mar 16, 2026 | 7.60 | 7.60 | 4.50 | 4.50 | 4.50 | -23.08% | 551 |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 30.00% | 2 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,000 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,500 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4,000 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4,000 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,000 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 6,000 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 13,919 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 29.52% | 33 |