SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.880
+0.120 (6.82%)
At close: Sep 2, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 6.82% | 4,388 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.71 | 1.76 | 1.76 | -6.38% | 27,616 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.88 | 1.88 | 1.88 | -6.93% | 6,747 |
| Aug 28, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | -0.98% | 3,380 |
| Aug 27, 2026 | 2.00 | 2.06 | 1.99 | 2.04 | 2.04 | 0.99% | 15,469 |
| Aug 26, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 2,154 |
| Aug 25, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | - | 7,579 |
| Aug 24, 2026 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 12,678 |
| Aug 21, 2026 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | - | 76,650 |
| Aug 20, 2026 | 1.98 | 2.12 | 1.98 | 2.04 | 2.04 | 3.03% | 102,395 |
| Aug 19, 2026 | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | - | 11,230 |
| Aug 18, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 0.51% | 27,800 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 28,310 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 84,560 |
| Aug 13, 2026 | 2.00 | 2.08 | 1.94 | 2.00 | 2.00 | - | 64,870 |
| Aug 12, 2026 | 1.89 | 2.06 | 1.89 | 2.00 | 2.00 | 5.82% | 221,610 |
| Aug 11, 2026 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 11.18% | 161,380 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 11,530 |
| Aug 6, 2026 | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 21,930 |
| Aug 5, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 22,700 |
| Aug 4, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 7,000 |
| Aug 3, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 8,840 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 11,170 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 1,940 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 2,400 |
| Jul 27, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 0.57% | 2,610 |
| Jul 24, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 16,400 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9,990 |
| Jul 22, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 50,220 |
| Jul 21, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 4,250 |
| Jul 20, 2026 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 8,850 |
| 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% | 12,150 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 8,580 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 840 |
| 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 | - | 4,160 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,520 |
| 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 | - | 5,380 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 700 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 4,290 |
| 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 | - | 1,840 |
| Jun 25, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 850 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 280 |
| Jun 19, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 11,000 |