SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 2.000
+0.110 (5.82%)
At close: Aug 12, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.89 | 2.06 | 1.89 | 2.00 | 2.00 | 5.82% | 221,612 |
| Aug 11, 2026 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 11.18% | 161,383 |
| 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% | 11,537 |
| 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% | 22,705 |
| Aug 4, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 7,001 |
| Aug 3, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 8,848 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 11,172 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 1,947 |
| 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% | 2,612 |
| 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 | - | 9,992 |
| Jul 22, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 50,222 |
| 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% | 8,859 |
| 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 |