S.C. Romcarbon S.A. (BVB:ROCE)
Romania · Delayed Price · Currency is RON 0.1460
0.00 (0.00%)
At close: Nov 20, 2025
S.C. Romcarbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 348,844 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.39% | 350 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 715,985 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 687,536 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.86% | 102,689 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.10% | 19,700 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 538,279 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.37% | 71,413 |
| Nov 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.37% | 406,682 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.81% | 367,408 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,250 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 6,290 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.76% | 24,123 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 261,874 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 219,135 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 35,332 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 243,216 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 266,958 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 11,195 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,201 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 47,219 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 59,309 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 213,768 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 380,408 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 18,929 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.72% | 86,359 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.32% | 430,406 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 17,252 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 433,806 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.99% | 496,919 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 1,387,742 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.34% | 1,933,421 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 1,350,924 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.44% | 2,475,226 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.37% | 26,510 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 273,687 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.37% | 65,594 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,282 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 116,522 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,249 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.09% | 3,077 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.08% | 24,789 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.09% | 18,323 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.10% | 52,650 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.50% | 19,621 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.56% | 15,900 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 245 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 17,471 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 10,581 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,212 |