SOCEP S.A. (BVB:SOCP)
Romania flag Romania · Delayed Price · Currency is RON
1.650
+0.040 (2.48%)
At close: Aug 1, 2025

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.651.651.611.651.652.48%585
Jul 31, 20251.601.641.601.611.610.63%31,512
Jul 30, 20251.551.611.551.601.60-0.31%4,159
Jul 29, 20251.551.611.541.611.613.22%9,327
Jul 28, 20251.501.621.501.561.561.63%73,954
Jul 24, 20251.521.531.501.531.53-9,025
Jul 23, 20251.531.531.531.531.53-0.65%8,801
Jul 22, 20251.551.551.511.541.54-1,901
Jul 21, 20251.541.551.541.541.54-0.32%18,180
Jul 18, 20251.551.551.511.551.55-2,174
Jul 17, 20251.541.551.501.551.550.32%38,797
Jul 16, 20251.551.551.511.541.54-0.32%5,550
Jul 15, 20251.511.551.511.551.55-1,486
Jul 14, 20251.501.551.501.551.55-17,149
Jul 11, 20251.551.551.551.551.550.98%75
Jul 10, 20251.551.551.501.531.53-0.97%3,515
Jul 9, 20251.511.551.501.551.55-1,660
Jul 8, 20251.551.551.511.551.55-1,289
Jul 4, 20251.551.551.501.551.55-6,061
Jul 3, 20251.511.551.501.551.552.32%34,002
Jul 2, 20251.521.521.511.511.51-1.63%4,209
Jul 1, 20251.511.551.511.541.54-0.97%1,826
Jun 30, 20251.551.551.511.551.55-1,831
Jun 27, 20251.541.551.541.551.550.65%5,320
Jun 26, 20251.541.541.511.541.54-930
Jun 25, 20251.541.541.541.541.54-5,743
Jun 24, 20251.511.551.511.541.54-4,760
Jun 23, 20251.511.541.511.541.542.33%201
Jun 20, 20251.541.541.511.511.51-1.95%2,800
Jun 19, 20251.541.541.541.541.54-2,415
Jun 18, 20251.511.541.501.541.541.66%2,385
Jun 17, 20251.511.511.511.511.51-1.63%8,779
Jun 16, 20251.501.541.501.541.54-5,331
Jun 13, 20251.501.541.501.541.54-0.32%7,252
Jun 12, 20251.541.541.541.541.541.32%1
Jun 11, 20251.531.531.521.521.52-1.30%2,840
Jun 10, 20251.541.541.531.541.54-0.65%2,917
Jun 6, 20251.531.551.531.551.550.65%1,575
Jun 5, 20251.521.551.521.541.541.32%3,274
Jun 4, 20251.541.601.521.521.52-0.98%5,497
Jun 3, 20251.561.601.541.541.54-0.32%3,701
Jun 2, 20251.611.611.541.541.54-4.05%4,363
May 30, 20251.601.611.551.611.610.31%2,648
May 29, 20251.641.651.561.601.60-3.90%8,401
May 28, 20251.561.671.561.671.676.39%13,310
May 27, 20251.571.571.571.571.570.32%1,400
May 26, 20251.571.571.501.561.56-1,258
May 23, 20251.551.561.551.561.56-0.32%1,650
May 21, 20251.491.571.491.571.57-101
May 20, 20251.551.571.481.571.570.97%4,357