Skip to main content
S.C. CEREALCOM S.A. (BVB:CCOM)
Romania flag Romania · Delayed Price · Currency is RON
0.0895
+0.0090 (11.18%)
At close: Apr 28, 2026

S.C. CEREALCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.0911.18%2,078
Apr 27, 20260.090.090.080.080.08-10.06%279
Apr 24, 20260.080.090.080.090.09-184
Apr 23, 20260.090.090.090.090.0911.18%93
Apr 22, 20260.080.080.080.080.08-10.56%61
Apr 21, 20260.090.090.090.090.09-1.10%85
Apr 20, 20260.090.090.090.090.09-10
Apr 17, 20260.090.090.090.090.09-0.55%12
Apr 16, 20260.090.090.090.090.09-1.08%12
Apr 15, 20260.090.090.080.090.0925.00%10,181
Apr 14, 20260.100.100.070.070.07-8.64%21,686
Apr 9, 20260.080.080.080.080.08-3,000
Apr 8, 20260.100.100.080.080.08-90
Apr 6, 20260.100.100.080.080.08-144
Apr 3, 20260.080.080.080.080.08-12
Apr 2, 20260.090.100.080.080.081.25%56,786
Apr 1, 20260.080.080.080.080.08-9.09%3,174
Mar 31, 20260.090.090.090.090.0910.00%12
Mar 30, 20260.090.090.080.080.083.90%10,012
Mar 27, 20260.080.080.080.080.08-12.99%1,815
Mar 26, 20260.090.090.080.090.09-0.56%688
Mar 25, 20260.080.090.080.090.09-0.56%85
Mar 24, 20260.090.090.090.090.0915.48%1
Mar 23, 20260.080.080.080.080.08-20.92%13,378
Mar 20, 20260.100.100.100.100.10-20
Mar 19, 20260.100.100.100.100.10-10
Mar 18, 20260.100.100.080.100.10-0.51%128
Mar 17, 20260.100.100.100.100.10-245
Mar 16, 20260.100.100.100.100.10-3
Mar 13, 20260.080.100.080.100.10-69
Mar 12, 20260.100.100.100.100.10-132
Mar 9, 20260.100.100.100.100.1023.90%45
Mar 6, 20260.080.080.080.080.081.27%201
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