SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.690
0.00 (0.00%)
At close: Aug 22, 2025
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | - | 2,062 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.29% | 849 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 851 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 3,818 |
| Aug 18, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | -0.59% | 180 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 320 |
| Aug 13, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | - | 451 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 397 |
| Aug 11, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 480 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 173 |
| Aug 7, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 2.12% | 2,945 |
| Aug 6, 2025 | 1.63 | 1.71 | 1.63 | 1.65 | 1.65 | - | 78,286 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 1,860 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 1,575 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 585 |
| Jul 31, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 31,512 |
| Jul 30, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | -0.31% | 4,159 |
| Jul 29, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.22% | 9,327 |
| Jul 28, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 1.56 | 1.63% | 73,954 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 9,025 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 8,801 |
| Jul 22, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | - | 1,901 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 18,180 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 2,174 |
| Jul 17, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.32% | 38,797 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.32% | 5,550 |
| Jul 15, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,486 |
| Jul 14, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 17,149 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | 75 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.97% | 3,515 |
| Jul 9, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | - | 1,660 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,289 |
| Jul 4, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 6,061 |
| Jul 3, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.32% | 34,002 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.63% | 4,209 |
| Jul 1, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | -0.97% | 1,826 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,831 |
| Jun 27, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 5,320 |
| Jun 26, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | - | 930 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 5,743 |
| Jun 24, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | 4,760 |
| Jun 23, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.33% | 201 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 2,800 |
| Jun 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,415 |
| Jun 18, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.66% | 2,385 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | 8,779 |
| Jun 16, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | 5,331 |
| Jun 13, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -0.32% | 7,252 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1 |
| Jun 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 2,840 |