S.C. Transcom S.A. (BVB:TRVM)
Romania · Delayed Price · Currency is RON 0.2100
-0.0040 (-1.87%)
At close: May 22, 2026
S.C. Transcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 3 |
| May 21, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 1.90% | 240 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 104 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.72% | 9,704 |
| May 18, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | 1,600 |
| May 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 343 |
| May 7, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 1.90% | 2,910 |
| May 5, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | - | 2,510 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 12 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 24 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | 12 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.00% | 100 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 2,100 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 29.19% | 6,177 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.62% | 12 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -28.10% | 901 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 315 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 3 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 4,900 |
| Mar 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.81% | 11,612 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.81% | 11,887 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 115 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 400 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 590 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.00% | 300 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.79% | 18,197 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 12,902 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 201 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.84% | 400 |
| Feb 4, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 19.23% | 12,557 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 3,854 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,021 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.28% | 400 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.00% | 12,282 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | 4.71% | 39,163 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -16.23% | 800 |
| Jan 22, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 1.79% | 12,961 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.08% | 3 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 18.00% | 611 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.97% | 5,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 19.00% | 7,290 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -18.70% | 47,951 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -10.22% | 18,100 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 104 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 14.17% | 300 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 6,235 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 12 |