Skip to main content
SC Compania Energopetrol SA (BVB:ENP)
Romania flag Romania · Delayed Price · Currency is RON
1.220
-0.010 (-0.81%)
At close: Apr 27, 2026

SC Compania Energopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.101.101.101.10-9.84%100
Apr 27, 20261.231.231.121.221.22-0.81%27
Apr 24, 20261.231.231.231.231.23-16
Apr 23, 20261.081.231.081.231.23-0.81%510
Apr 22, 20261.231.241.131.241.240.81%1,200
Apr 21, 20261.251.251.151.231.23-2.38%296
Apr 20, 20261.261.271.251.261.26-0.79%659
Apr 17, 20261.271.291.131.271.27-1.55%757
Apr 16, 20261.471.621.251.291.29-12.24%29,900
Apr 15, 20261.291.471.111.471.4714.84%1,801
Apr 14, 20261.281.281.281.281.2814.29%2,045
Apr 9, 20261.221.301.111.121.12-13.85%1,875
Apr 8, 20261.401.401.301.301.30-7.14%440
Apr 7, 20261.421.421.221.401.40-2.10%405
Apr 6, 20261.631.631.431.431.43-12.27%1,320
Apr 3, 20261.631.631.631.631.63-56
Apr 2, 20262.002.001.631.631.63-14.66%644
Apr 1, 20262.002.001.911.911.91-14.73%554
Mar 31, 20261.932.241.932.242.24-63
Mar 30, 20262.262.262.242.242.24-0.88%165
Mar 27, 20261.932.261.932.262.26-59
Mar 25, 20262.302.302.262.262.2610.78%1,220
Mar 24, 20262.302.301.892.042.04-6,870
Mar 23, 20262.042.042.042.042.04-15.00%2,088
Mar 19, 20262.382.402.382.402.400.84%2,006
Mar 18, 20262.502.502.142.382.38-4.80%450
Mar 17, 20262.502.502.502.502.505.04%5,299
Mar 16, 20262.382.382.382.382.38-7.03%19
Mar 13, 20262.562.602.382.562.562.40%7,426
Mar 12, 20262.382.502.382.502.504.17%857
Mar 11, 20262.402.402.202.402.4014.29%814
Mar 10, 20262.602.602.102.102.10-14.63%1,129
Mar 9, 20262.202.462.142.462.4614.95%4,734
Mar 6, 20262.082.161.902.142.1413.23%1,985
Mar 5, 20262.082.081.821.891.893.85%1,319
Mar 4, 20261.501.821.501.821.8214.47%1,798
Mar 3, 20261.701.701.591.591.59-14.97%313
Mar 2, 20261.871.871.871.871.87-15.00%10
Feb 27, 20262.942.962.202.202.20-14.73%7,231
Feb 26, 20262.282.582.282.582.5814.16%3,893
Feb 25, 20262.262.262.242.262.2614.72%2,767
Feb 24, 20261.971.971.971.971.9714.53%669
Feb 23, 20261.721.721.721.721.7214.67%2,130
Feb 20, 20261.321.501.321.501.5014.50%3,302
Feb 19, 20261.201.361.201.311.3110.08%2,306
Feb 18, 20261.091.191.061.191.1913.33%2,306
Feb 17, 20260.921.050.921.051.0514.13%441
Feb 16, 20260.840.920.840.920.9215.00%297
Feb 12, 20260.800.800.800.800.80-44
Feb 11, 20260.680.800.680.800.8014.29%960
Feb 10, 20260.680.700.680.700.70-12.50%109
Feb 9, 20260.800.800.800.800.80-4
Feb 6, 20260.800.800.800.800.80-59
Feb 5, 20260.700.800.700.800.8014.29%518
Jan 21, 20260.640.700.640.700.709.37%54
Jan 20, 20260.640.640.640.640.64-11.11%52
Jan 19, 20260.840.840.720.720.72-14.29%548
Jan 15, 20260.840.840.840.840.84-86
Jan 9, 20260.840.840.840.840.841.20%1
Jan 8, 20260.830.830.830.830.83-500
Jan 5, 20260.750.830.750.830.83-16
Dec 30, 20250.830.830.830.830.8312.16%1
Dec 23, 20250.740.740.740.740.74-8.64%745
Dec 16, 20250.810.810.810.810.81-73
Dec 12, 20250.810.810.810.810.81-40
Dec 4, 20250.810.810.810.810.811.25%104
Nov 27, 20250.800.800.800.800.8014.29%3
Nov 24, 20250.700.700.700.700.70-2.78%799
Nov 21, 20250.720.720.720.720.72-30
Nov 18, 20250.850.850.720.720.72-14.79%1,043
Nov 14, 20250.850.850.850.850.85-4
Nov 6, 20250.850.850.850.850.85-4
Nov 4, 20250.770.850.770.850.859.74%12
Nov 3, 20250.790.790.770.770.77-8.88%199