S.C. Ropharma S.A. (BVB:RPH)
Romania flag Romania · Delayed Price · Currency is RON
0.1750
+0.0050 (2.94%)
At close: Aug 22, 2025

S.C. Ropharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.180.180.170.170.17-2.86%57,884
Aug 22, 20250.180.180.180.180.182.94%5,400
Aug 21, 20250.180.180.170.170.17-0.58%21,900
Aug 20, 20250.170.170.170.170.17-25,000
Aug 19, 20250.170.180.170.170.17-65,592
Aug 18, 20250.180.180.170.170.17-2.29%12,991
Aug 14, 20250.170.180.170.180.182.94%26,788
Aug 13, 20250.170.170.170.170.17-1.73%50,001
Aug 12, 20250.170.180.170.170.170.58%106,600
Aug 11, 20250.170.180.170.170.170.58%712
Aug 8, 20250.180.180.170.170.17-2.29%22,869
Aug 7, 20250.170.180.170.180.180.57%11,156
Aug 6, 20250.170.180.170.170.17-4,494
Aug 5, 20250.180.180.170.170.17-1.14%44,267
Aug 4, 20250.180.180.170.180.183.53%103,913
Aug 1, 20250.180.180.170.170.171.19%18,709
Jul 31, 20250.170.180.170.170.170.60%421,930
Jul 30, 20250.170.170.170.170.17-30,449
Jul 29, 20250.170.170.170.170.17-1.76%10,571
Jul 28, 20250.170.170.170.170.17-16,509
Jul 25, 20250.170.170.170.170.17-83,299
Jul 24, 20250.160.170.160.170.176.25%382,000
Jul 23, 20250.170.170.160.160.16-3.03%172,179
Jul 22, 20250.170.170.160.170.17-0.60%75,783
Jul 21, 20250.170.170.170.170.17-0.60%54,834
Jul 18, 20250.170.170.170.170.17-7,755
Jul 17, 20250.170.170.170.170.17-0.60%4,500
Jul 16, 20250.170.170.160.170.171.82%23,502
Jul 15, 20250.170.170.170.170.17-2.37%1,600
Jul 14, 20250.170.170.170.170.17-100
Jul 11, 20250.170.170.170.170.17-180
Jul 10, 20250.170.170.170.170.17-32,846
Jul 9, 20250.170.170.160.170.171.81%25,857
Jul 8, 20250.170.170.170.170.17-1.78%6,579
Jul 7, 20250.170.170.170.170.17-45,095
Jul 4, 20250.170.170.170.170.17-0.59%72,242
Jul 3, 20250.170.170.170.170.172.41%20,793
Jul 2, 20250.170.170.170.170.17-2,606
Jul 1, 20250.170.170.170.170.171.22%9,207
Jun 30, 20250.170.170.160.160.16-4.65%25,868
Jun 27, 20250.170.170.170.170.174.88%105
Jun 26, 20250.160.160.160.160.16-2
Jun 25, 20250.160.170.160.160.16-2.96%35,121
Jun 24, 20250.160.170.160.170.174.97%1,530
Jun 23, 20250.170.170.160.160.16-5.29%19,802
Jun 20, 20250.170.170.170.170.17-4,055
Jun 19, 20250.170.170.170.170.17-1.73%38,340
Jun 18, 20250.170.170.170.170.171.76%5,683
Jun 17, 20250.170.170.170.170.17-1.73%2,655
Jun 16, 20250.170.170.170.170.171.76%13,500