SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.640
+0.040 (2.50%)
At close: Apr 7, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -3.05% | 4,750 |
| Apr 7, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 1,400 |
| Apr 3, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 622 |
| Apr 2, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -2.13% | 15,700 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 810 |
| Mar 31, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -3.36% | 9,786 |
| Mar 30, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 0.93% | 3,722 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.52% | 1,986 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | 4,200 |
| Mar 25, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 10,621 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 50 |
| Mar 23, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.30% | 5,894 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 3,395 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.53% | 459 |
| Mar 18, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 2.19% | 4,259 |
| Mar 17, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 0.31% | 1,797 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.93% | 4,197 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,239 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 5,340 |
| Mar 11, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 17,012 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 10,672 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.52% | 869 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 7,540 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.17% | 7,112 |
| Mar 4, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 3,140 |
| Mar 3, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 24,222 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -3.51% | 28,054 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.44% | 13,198 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.73 | 1.74 | 1.74 | -8.68% | 38,711 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.79 | -0.52% | 25,156 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.80 | -0.52% | 3,749 |
| Feb 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.81 | 0.26% | 16,945 |
| Feb 20, 2026 | 1.91 | 1.92 | 1.86 | 1.92 | 1.80 | -0.26% | 10,480 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.81 | 0.52% | 19,596 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.80 | 0.79% | 11,120 |
| Feb 17, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.79 | 0.26% | 4,267 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.78 | 0.27% | 1,338 |
| Feb 13, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.78 | 0.53% | 86,347 |
| Feb 12, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.77 | 1.90% | 6,550 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.73 | - | 2,028 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.73 | -1.08% | 6,243 |
| Feb 9, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.75 | - | 4,630 |
| Feb 6, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.75 | 1.09% | 7,855 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.73 | 1.66% | 12,788 |
| Feb 4, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.71 | -2.16% | 35,473 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.74 | - | 1,904 |
| Feb 2, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.74 | 1.65% | 17,669 |
| Jan 30, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.72 | 0.28% | 4,300 |
| Jan 29, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.71 | -1.63% | 42,459 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.74 | -0.54% | 23,291 |