S.C. Ropharma S.A. (BVB:RPH)
Romania · Delayed Price · Currency is RON 0.2000
+0.0010 (0.50%)
At close: May 18, 2026
S.C. Ropharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 80,750 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 73,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 54,597 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 272,133 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 37,100 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,960 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 10,030 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 5,372 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 224,495 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 13,503 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 88,487 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 52,898 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 33,843 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 1,609 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 30,100 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,300 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,485 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 18,026 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 1,084 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.94% | 88,389 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 33,139 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 24,778 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 33,802 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 441 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 13,955 |
| 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 |