SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.820
+0.005 (0.28%)
At close: Jan 30, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.28% | 4,300 |
| Jan 29, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | -1.63% | 42,459 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 23,291 |
| Jan 27, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | - | 25,010 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.76 | 1.86 | 1.86 | -0.80% | 22,377 |
| Jan 23, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 74,274 |
| Jan 22, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | - | 28,977 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -2.37% | 16,893 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | - | 9,993 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -0.52% | 9,017 |
| Jan 16, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 2.42% | 60,522 |
| Jan 15, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | 60,235 |
| Jan 14, 2026 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 41,266 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.50% | 76,269 |
| Jan 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | 23,965 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 12,066 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 4,118 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 904 |
| Dec 30, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.30% | 17,488 |
| Dec 29, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 7,103 |
| Dec 23, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.30% | 6,342 |
| Dec 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 3,671 |
| Dec 19, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 906 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 3,775 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 845 |
| Dec 16, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 3,713 |
| Dec 15, 2025 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | -0.90% | 14,786 |
| Dec 12, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | - | 34,631 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 3,223 |
| Dec 10, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.91% | 8,457 |
| Dec 9, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.90% | 46,441 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 18,414 |
| Dec 5, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.52% | 12,553 |
| Dec 4, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 11,541 |
| Dec 3, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 4,678 |
| Dec 2, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 185 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 5,696 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,313 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 1,942 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 1,895 |
| Nov 24, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -1.23% | 3,257 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | - | 2,881 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 3,550 |
| Nov 19, 2025 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | -0.91% | 13,501 |
| Nov 18, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | -0.90% | 10,197 |
| Nov 17, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | - | 10,586 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 2,798 |
| Nov 13, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 12,579 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,079 |
| Nov 11, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.91% | 2,531 |