SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.910
-0.010 (-0.52%)
At close: Nov 3, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | -0.52% | 10,671 |
| Nov 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 112 |
| Oct 30, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | 4.92% | 1,775 |
| Oct 29, 2026 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.69% | 291 |
| Oct 28, 2026 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | 2.67% | 2,676 |
| Oct 27, 2026 | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | 0.54% | 1,005 |
| Oct 26, 2026 | 1.85 | 1.93 | 1.81 | 1.86 | 1.86 | 0.54% | 27,887 |
| Oct 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,390 |
| Oct 22, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 641 |
| Oct 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 3,025 |
| Oct 20, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 61 |
| Oct 19, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -2.13% | 898 |
| Oct 16, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 3.30% | 2,811 |
| Oct 15, 2026 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 4.00% | 6,578 |
| Oct 14, 2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 2,741 |
| 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% | 4,418 |
| 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 |