S.C. Romcarbon S.A. (BVB:ROCE)
Romania · Delayed Price · Currency is RON 0.1695
-0.0045 (-2.59%)
At close: May 18, 2026
S.C. Romcarbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.59% | 195,134 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 14,473 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.45% | 68,466 |
| May 13, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 0.58% | 258,478 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.44% | 348,015 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.42% | 445,029 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 407,242 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.86% | 78,873 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 10,639 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.23% | 613,633 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.38% | 78,929 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.42% | 3,615,781 |
| Apr 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.18 | 12.73% | 7,741,068 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 5.10% | 627,817 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.32% | 49,052 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 82,237 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 2,788 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 1,861 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 27,388 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 28,953 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 200,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 18,564 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.96% | 33,279 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.64% | 94,942 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.57% | 7,101 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,625 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.24% | 2,175 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.89% | 6,350 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,556 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 9,484 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 3,546 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,310 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.96% | 34,479 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.57% | 13,525 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.59% | 15,030 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -4.85% | 83,296 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.16 | 7.14% | 245,436 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 900,849 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 104 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 49,324 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 2,031 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.57% | 13,490 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,527 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 6 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 4,148 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,020 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 74,412 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | 1,004 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.92% | 40,815 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 27,013 |