Skip to main content
S.C. CEREALCOM S.A. (BVB:CCOM)
Romania flag Romania · Delayed Price · Currency is RON
0.0785
-0.0200 (-20.30%)
At close: Mar 5, 2026

S.C. CEREALCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.08-20.30%183
Mar 4, 20260.100.100.080.100.1027.92%676
Mar 3, 20260.070.100.070.080.08-22.22%659
Mar 2, 20260.100.100.100.100.10-0.50%412
Feb 27, 20260.100.100.100.100.100.51%907
Feb 26, 20260.080.100.080.100.1018.56%1,350,012
Feb 25, 20260.080.080.070.080.081.21%1,956
Feb 24, 20260.080.080.080.080.081.23%30
Feb 23, 20260.080.080.080.080.08-733
Feb 19, 20260.080.080.070.080.08-1.81%3,571
Feb 18, 20260.080.090.080.080.081.22%12,459
Feb 17, 20260.070.090.070.080.08-11,395
Feb 16, 20260.080.090.080.080.08-1.20%13,300
Feb 13, 20260.090.090.080.080.08-1.19%482
Feb 12, 20260.090.090.070.080.08-5.62%5,327
Feb 11, 20260.080.100.070.090.09-7.29%175,651
Feb 10, 20260.100.100.100.100.10-0.52%1,466
Feb 9, 20260.100.100.070.100.10-1.53%1,778
Feb 6, 20260.100.100.100.100.10-0.51%12
Feb 5, 20260.100.100.100.100.10-0.51%1,715
Feb 4, 20260.100.100.090.100.1020.00%1,449
Feb 3, 20260.090.090.080.080.08-17.09%2,912
Feb 2, 20260.080.100.080.100.10-24,189
Jan 30, 20260.080.100.080.100.1028.39%15,392
Jan 29, 20260.100.100.070.080.08-18.42%14,912
Jan 28, 20260.090.100.090.100.109.20%20,136
Jan 27, 20260.080.090.080.090.0929.85%85,513
Jan 26, 20260.090.090.070.070.07-23.43%39,715
Jan 23, 20260.090.090.080.090.09-657
Jan 22, 20260.070.090.070.090.09-860
Jan 21, 20260.090.090.090.090.09-234
Jan 20, 20260.070.090.070.090.09-2,888
Jan 19, 20260.090.090.090.090.090.57%12
Jan 16, 20260.080.090.080.090.094.82%36,215
Jan 15, 20260.080.080.070.080.08-5,611
Jan 14, 20260.080.080.080.080.08-12
Jan 13, 20260.080.080.080.080.0816.08%3,962
Jan 12, 20260.080.080.070.070.07-14.88%658
Jan 9, 20260.080.080.080.080.08-225
Jan 8, 20260.080.080.080.080.08-1,210
Jan 5, 20260.090.090.080.080.0815.86%1,853
Dec 30, 20250.070.070.070.070.07-17.14%499
Dec 29, 20250.070.090.070.090.09-0.57%13,885
Dec 22, 20250.070.090.070.090.09-333
Dec 19, 20250.090.090.090.090.09-748
Dec 17, 20250.090.090.090.090.09-10
Dec 16, 20250.090.090.090.090.09-12
Dec 15, 20250.090.090.090.090.09-236
Dec 12, 20250.080.090.080.090.09-777
Dec 11, 20250.080.090.080.090.09-126
Dec 10, 20250.090.090.090.090.09-0.56%245
Dec 9, 20250.090.090.090.090.0914.94%201
Dec 8, 20250.090.090.080.080.08-12.99%360
Dec 5, 20250.080.090.080.090.0914.94%558
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