SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.810
0.00 (0.00%)
At close: Oct 12, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 1,314 |
| Oct 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 110 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | 5.23% | 1,026 |
| Oct 7, 2026 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -6.52% | 7,667 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -3.16% | 2,540 |
| Oct 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 200 |
| Oct 2, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 756 |
| Oct 1, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 2,384 |
| Sep 30, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | - | 1,858 |
| Sep 29, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -3.09% | 781 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 4,700 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -2.07% | 363 |
| Sep 24, 2026 | 1.94 | 1.94 | 1.84 | 1.93 | 1.93 | -1.03% | 1,360 |
| Sep 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.83 | 1.95 | 1.95 | - | 685 |
| Sep 17, 2026 | 1.88 | 1.95 | 1.82 | 1.95 | 1.95 | 5.98% | 20,490 |
| Sep 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 598 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 20 |
| Sep 14, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 3,001 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.65% | 10,786 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 732 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | - | 1,135 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 1,854 |
| Sep 7, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 1.58% | 54 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 3,917 |
| Sep 3, 2026 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 4.26% | 2,816 |
| 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 |