S.C. Ropharma S.A. (BVB:RPH)
Romania · Delayed Price · Currency is RON 0.2020
-0.0040 (-1.94%)
At close: Jul 20, 2026
S.C. Ropharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.97% | 22,368 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 171,086 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 59,700 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 13,233 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 20,539 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,881 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 6,511 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 21,952 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 91,902 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 46,073 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 32,037 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,964 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 188,086 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,250 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,172 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 119,695 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 43,622 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 1,075 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 84,100 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 60,215 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 137,655 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,600 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 13,716 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 72,006 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 256,682 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 48 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 29,140 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,641 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 59,658 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,400 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 18,304 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 8,522 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 38,451 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 82,754 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 13,520 |
| May 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 145,486 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 69,300 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 122,439 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,057 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 36,840 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 67,601 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 85,420 |
| 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 | - | 275,983 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 39,350 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |