Skip to main content
S.C. CEREALCOM S.A. (BVB:CCOM)
Romania flag Romania · Delayed Price · Currency is RON
0.0885
+0.0115 (14.94%)
At close: Dec 5, 2025

S.C. CEREALCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.080.080.08-13.48%993
Dec 3, 20250.080.090.080.090.09-635
Dec 2, 20250.090.090.090.090.09-112
Nov 28, 20250.090.090.090.090.09-636
Nov 27, 20250.090.090.090.090.0912.66%174
Nov 26, 20250.090.090.080.080.08-11.24%1,389
Nov 25, 20250.090.090.080.090.09-1,045
Nov 24, 20250.090.090.090.090.0915.58%173
Nov 20, 20250.080.090.080.080.08-13.97%1,431
Nov 19, 20250.080.090.080.090.09-315
Nov 18, 20250.090.090.090.090.09-2,885
Nov 17, 20250.090.090.090.090.09-104
Nov 14, 20250.090.090.090.090.09-0.56%271
Nov 13, 20250.090.090.090.090.09-28
Nov 12, 20250.090.090.090.090.09-1.64%1,000
Nov 11, 20250.090.090.090.090.0915.82%219
Nov 10, 20250.080.080.080.080.08-12.22%10,000
Nov 7, 20250.080.090.080.090.09-1.64%3,731
Nov 6, 20250.090.090.090.090.09-12
Nov 5, 20250.090.090.090.090.0918.06%155
Nov 4, 20250.090.090.080.080.08-9.88%17,922
Nov 3, 20250.090.090.090.090.09-24,916
Oct 31, 20250.090.090.090.090.09-315
Oct 30, 20250.090.090.090.090.09-6.52%7,795
Oct 29, 20250.090.090.080.090.0926.03%47,598
Oct 28, 20250.070.090.070.070.07-18.44%15,621
Oct 27, 20250.090.090.090.090.09-3,033
Oct 24, 20250.090.090.090.090.091.70%74
Oct 22, 20250.070.090.070.090.09-1.12%1,664
Oct 21, 20250.090.090.090.090.0926.24%512
Oct 20, 20250.090.090.070.070.07-21.67%18,329
Oct 17, 20250.080.090.080.090.0926.76%91,708
Oct 15, 20250.070.080.070.070.07-8.97%31,503
Oct 14, 20250.080.080.080.080.0813.04%45
Oct 13, 20250.080.080.070.070.07-10.39%101
Oct 10, 20250.080.080.070.080.0811.59%458
Oct 9, 20250.080.080.070.070.07-2.82%16
Oct 8, 20250.070.080.070.070.07-10.13%7,373
Oct 7, 20250.080.080.070.080.088.22%29,768
Oct 6, 20250.080.080.070.070.07-104
Oct 3, 20250.070.080.070.070.07-10,128
Oct 2, 20250.070.070.070.070.07-0.68%74
Oct 1, 20250.080.080.070.070.07-45
Sep 30, 20250.080.080.070.070.070.68%5,434
Sep 29, 20250.080.080.070.070.07-3,227
Sep 26, 20250.080.080.070.070.07-2.67%10,104
Sep 25, 20250.080.080.080.080.081.35%7,045
Sep 24, 20250.070.080.070.070.07-6.92%5,812
Sep 22, 20250.080.080.080.080.081.92%22,293
Sep 19, 20250.080.080.080.080.08-12
Sep 17, 20250.080.080.080.080.08-1.89%16
Sep 16, 20250.070.080.070.080.088.16%132
Sep 15, 20250.070.070.070.070.07-6.37%20
Sep 12, 20250.080.080.080.080.08-1.26%12
Sep 11, 20250.080.080.080.080.080.63%4,104
Sep 10, 20250.070.080.070.080.08-1.25%213
Sep 9, 20250.080.080.070.080.080.63%6,003
Sep 8, 20250.070.080.070.080.088.90%7,003
Sep 4, 20250.080.080.070.070.07-7.01%15,309
Sep 3, 20250.080.080.080.080.086.80%8,033
Sep 2, 20250.070.070.070.070.070.68%300
Sep 1, 20250.080.080.070.070.07-6.41%810
Aug 29, 20250.070.080.070.080.08-0.64%2
Aug 28, 20250.080.080.070.080.080.64%456
Aug 27, 20250.080.080.080.080.08-0.64%15
Aug 26, 20250.080.080.080.080.080.64%1
Aug 25, 20250.080.080.080.080.08-1,145
Aug 22, 20250.080.080.080.080.08-800
Aug 21, 20250.080.080.080.080.08-0.64%265
Aug 20, 20250.080.080.080.080.08-423
Aug 19, 20250.080.080.080.080.08-148
Aug 18, 20250.070.080.070.080.08-0.63%260
Aug 14, 20250.070.080.070.080.088.22%627
Aug 13, 20250.070.070.070.070.07-7.59%2
Aug 12, 20250.080.080.080.080.08-0.63%1,235
Aug 11, 20250.080.080.080.080.0811.19%140
Aug 8, 20250.080.080.070.070.07-9.49%16,873
Aug 7, 20250.070.080.070.080.08-1.25%46,646
Aug 5, 20250.070.080.070.080.081.27%1,868
Aug 4, 20250.080.080.070.080.08-10,349
Aug 1, 20250.080.080.080.080.08-1.25%3,040
Jul 31, 20250.080.080.070.080.08-2.44%6,005
Jul 30, 20250.070.080.070.080.0812.33%13,273
Jul 29, 20250.080.080.070.070.07-7.59%101
Jul 28, 20250.070.080.070.080.08-1.25%157
Jul 25, 20250.080.080.080.080.080.63%5,000
Jul 24, 20250.070.080.070.080.0811.97%15,745
Jul 23, 20250.070.080.070.070.07-11.25%10,558
Jul 22, 20250.080.080.080.080.083.23%956
Jul 21, 20250.080.080.080.080.08-1.27%16,512
Jul 18, 20250.080.080.080.080.081.95%3,730
Jul 17, 20250.080.080.080.080.0812.41%211
Jul 16, 20250.070.070.070.070.071.48%1
Jul 14, 20250.080.080.070.070.07-17.18%15,201
Jul 11, 20250.080.080.080.080.0819.85%4,050
Jul 10, 20250.080.080.070.070.07-14.47%2
Jul 9, 20250.070.080.070.080.08-2.45%8,000
Jul 8, 20250.080.080.080.080.08-45
Jul 7, 20250.080.080.080.080.08-2
Jul 4, 20250.070.080.070.080.08-0.61%2,074