SC Morarit Panificatie Roman SA (BVB:MORA)
Romania · Delayed Price · Currency is RON 5.80
+0.10 (1.75%)
At close: Sep 16, 2026
BVB:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 50 |
| Sep 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 12,900 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 11,859 |
| Aug 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 15,175 |
| Aug 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 36 |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6,900 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 8,000 |
| Jun 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 4,000 |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 90 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -22.97% | 11,000 |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 29.82% | 13 |
| Jun 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,600 |
| May 29, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 20,000 |
| May 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 25,000 |
| May 11, 2026 | 7.50 | 7.50 | 5.80 | 5.80 | 5.80 | - | 2,036 |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 23,000 |
| 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 |