S.C. Ropharma S.A. (BVB:RPH)
Romania · Delayed Price · Currency is RON 0.1960
-0.0040 (-2.00%)
At close: Apr 7, 2026
S.C. Ropharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 40,640 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 4,700 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 8,721 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.53% | 37,031 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52,106 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 55,800 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 145,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,121 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 163,216 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 8,002 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 151,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,759 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 47,235 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 34,550 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 65,160 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 11,450 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 253,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 97,885 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 258,306 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 15,288 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | 123,465 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 221,176 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.85% | 829,261 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 404,728 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.94% | 290,488 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 89,534 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 18,329 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,003 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 22,588 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,715 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 25,680 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 64,470 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 137,279 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 191,184 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 447,337 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 58,860 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.87% | 55,221 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | 254,146 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 104,375 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.80% | 115,767 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 48,039 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 74,319 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 20,465 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 141,462 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.34% | 269,400 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 105,703 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.65% | 69,560 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 699,224 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.63% | 955,353 |