SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.640
0.00 (0.00%)
At close: Oct 6, 2025
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 1,300 |
| Oct 7, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.91% | 1,992 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,353 |
| Oct 3, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 199 |
| Oct 2, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 7,122 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,283 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,312 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.42% | 2,220 |
| Sep 26, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 101 |
| Sep 25, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 4,748 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | -0.90% | 9,025 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | -0.90% | 23,358 |
| Sep 22, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.30% | 361 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 2,683 |
| Sep 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 280 |
| Sep 15, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.35% | 7,135 |
| Sep 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,474 |
| Sep 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,080 |
| Sep 10, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | -0.30% | 373 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -2.95% | 12,353 |
| Sep 8, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 2,100 |
| Sep 5, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | - | 7,110 |
| Sep 4, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | -0.30% | 601 |
| Sep 1, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 1.67 | 0.60% | 38,026 |
| Aug 29, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.66 | 1.82% | 55,449 |
| Aug 28, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.63 | -1.79% | 1,389 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.66 | -0.30% | 1,330 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.66 | -0.30% | 341 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.67 | - | 2,062 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.67 | -0.29% | 849 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.67 | 0.30% | 851 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.30% | 3,818 |
| Aug 18, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.66 | -0.59% | 180 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 320 |
| Aug 13, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.67 | - | 451 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 397 |
| Aug 11, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 0.59% | 480 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | 173 |
| Aug 7, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.66 | 2.12% | 2,945 |
| Aug 6, 2025 | 1.63 | 1.71 | 1.63 | 1.65 | 1.63 | - | 78,286 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.63 | 1.23% | 1,860 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.61 | -1.21% | 1,575 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.63 | 2.48% | 585 |
| Jul 31, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.59 | 0.63% | 31,512 |
| Jul 30, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.58 | -0.31% | 4,159 |
| Jul 29, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.58 | 3.22% | 9,327 |
| Jul 28, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 1.53 | 1.63% | 73,954 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.51 | - | 9,025 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -0.65% | 8,801 |
| Jul 22, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.52 | - | 1,901 |