SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.720
+0.060 (3.61%)
At close: Jul 20, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 8,859 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | - | 2,070 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 12,157 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 8,586 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 845 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,480 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 1,000 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 1,190 |
| Jul 7, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 4,161 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,524 |
| Jul 3, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 1,110 |
| Jul 2, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | - | 5,385 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 703 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 3,994 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 620 |
| Jun 26, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | 1,843 |
| Jun 25, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 851 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 289 |
| Jun 19, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 11,003 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 4,061 |
| Jun 17, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | 1,150 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 4,905 |
| Jun 15, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 435 |
| Jun 12, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 514 |
| Jun 11, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.28% | 28,032 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.70 | -1.13% | 14,514 |
| Jun 9, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.71 | 1.72% | 17,477 |
| Jun 8, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | 1.16% | 4,356 |
| Jun 5, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.67 | - | 5,690 |
| Jun 4, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.67 | 1.18% | 33,924 |
| Jun 3, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.65 | - | 21,649 |
| Jun 2, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.65 | - | 11,760 |
| May 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.65 | 2.41% | 20,152 |
| May 28, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.61 | 0.61% | 828 |
| May 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.60 | 1.85% | 17,936 |
| May 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -0.61% | 1,099 |
| May 25, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.58 | -0.61% | 4,928 |
| May 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.59 | - | 734 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.23% | 148 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | 340 |
| May 19, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.57 | -1.22% | 7,871 |
| May 18, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.59 | - | 5,848 |
| May 15, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.59 | 1.23% | 101 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 0.62% | 2,065 |
| May 13, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.56 | -1.83% | 312 |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.59 | - | 3,625 |
| May 11, 2026 | 1.63 | 1.64 | 1.58 | 1.64 | 1.59 | 0.61% | 1,915 |
| May 8, 2026 | 1.63 | 1.63 | 1.57 | 1.63 | 1.58 | - | 844 |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | - | 1,030 |
| May 6, 2026 | 1.64 | 1.64 | 1.53 | 1.63 | 1.58 | 1.87% | 7,274 |