SOCEP S.A. (BVB:SOCP)
Romania · Delayed Price · Currency is RON 1.740
+0.020 (1.16%)
At close: Jun 8, 2026
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 4,356 |
| Jun 5, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 5,690 |
| Jun 4, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 1.18% | 33,924 |
| Jun 3, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | - | 21,649 |
| Jun 2, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | - | 11,760 |
| May 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 20,152 |
| May 28, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 828 |
| May 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 17,936 |
| May 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 1,099 |
| May 25, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 4,928 |
| May 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 734 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 148 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 340 |
| May 19, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 7,871 |
| May 18, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | - | 5,848 |
| May 15, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 101 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 2,000 |
| May 13, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 606 |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 3,625 |
| May 11, 2026 | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | 0.61% | 1,915 |
| May 8, 2026 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | - | 844 |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 830 |
| May 6, 2026 | 1.64 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 7,274 |
| May 5, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 14,753 |
| May 4, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -2.44% | 4,695 |
| Apr 30, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 7,576 |
| Apr 29, 2026 | 1.62 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 10,124 |
| Apr 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 10,600 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 698 |
| Apr 24, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 408 |
| Apr 23, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | 1,090 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 2,270 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 206 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 1,000 |
| Apr 17, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 2,858 |
| Apr 16, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,593 |
| Apr 15, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 4,784 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 1,047 |
| Apr 9, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 1,070 |
| Apr 8, 2026 | 1.64 | 1.64 | 1.54 | 1.60 | 1.60 | -2.44% | 6,625 |
| Apr 7, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 1,400 |
| Apr 3, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 622 |
| Apr 2, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -2.13% | 15,700 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,410 |
| Mar 31, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -3.36% | 9,786 |
| Mar 30, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 0.93% | 3,722 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.52% | 1,986 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | 4,200 |
| Mar 25, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 10,621 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 50 |