Skip to main content
SC Feper S.A. (BVB:FEP)
Romania flag Romania · Delayed Price · Currency is RON
0.246
-0.012 (-4.65%)
At close: Mar 3, 2026

SC Feper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.250.250.250.250.25-4.65%1,200
Feb 27, 20260.260.260.260.260.260.78%5,700
Feb 23, 20260.260.260.250.260.264.92%5,550
Feb 19, 20260.240.240.240.240.24-8,600
Feb 18, 20260.240.240.240.240.24-6.15%4,350
Feb 17, 20260.260.260.260.260.26-16,400
Feb 13, 20260.250.260.240.260.26-2.99%11,023
Feb 11, 20260.280.280.250.270.2710.74%2,206
Feb 10, 20260.250.270.240.240.24-13.57%19,900
Feb 9, 20260.250.300.250.280.2814.75%102,066
Feb 6, 20260.240.240.240.240.240.83%990
Feb 5, 20260.220.240.220.240.240.83%4,774
Jan 30, 20260.240.240.240.240.24-3.23%1,502
Jan 29, 20260.250.250.250.250.250.81%6,855
Jan 27, 20260.220.250.220.250.25-0.81%3,263
Jan 26, 20260.250.250.250.250.25-10
Jan 22, 20260.250.250.250.250.25-2
Jan 16, 20260.240.250.240.250.255.08%22,680
Jan 15, 20260.240.240.240.240.24-486
Jan 14, 20260.220.240.220.240.24-0.84%5,010
Jan 13, 20260.240.240.240.240.24-101
Jan 12, 20260.240.240.240.240.2416.67%104
Jan 9, 20260.230.230.200.200.20-11.30%356
Jan 8, 20260.230.230.230.230.236.48%10
Dec 30, 20250.240.240.220.220.22-9.24%15,495
Dec 29, 20250.220.240.220.240.24-5,922
Dec 23, 20250.220.240.220.240.2419.60%32,493
Dec 22, 20250.220.220.200.200.201.02%50,158
Dec 16, 20250.200.200.200.200.20-9.63%1,000
Dec 15, 20250.220.220.220.220.2214.74%3,000
Dec 10, 20250.190.190.190.190.19-14.41%100
Dec 8, 20250.220.220.220.220.224.72%499
Dec 4, 20250.230.230.210.210.21-13.82%19,042
Nov 27, 20250.250.250.250.250.256.96%28
Nov 26, 20250.230.230.230.230.23-83
Nov 25, 20250.240.240.230.230.23-4.96%7,337
Nov 24, 20250.220.250.220.240.2415.24%9,829
Nov 21, 20250.230.230.210.210.21-12.50%4,559
Nov 20, 20250.240.240.240.240.244.35%2,500
Nov 19, 20250.260.270.210.230.23-5.74%74,750
Nov 18, 20250.250.250.240.240.24-1.61%2,366
Nov 17, 20250.250.250.250.250.25-5.34%74
Nov 14, 20250.260.260.240.260.26-2.24%13,553
Nov 13, 20250.250.270.250.270.277.20%8,021
Nov 11, 20250.250.250.250.250.254.17%37,301
Nov 10, 20250.230.240.230.240.242.56%44,650
Nov 7, 20250.260.260.230.230.23-4.10%1,254
Nov 6, 20250.230.240.230.240.24-2.40%216
Nov 4, 20250.250.250.250.250.25-3.85%1,500
Nov 3, 20250.260.260.260.260.26-9.09%350
Oct 31, 20250.280.290.280.290.291.42%16,568
Oct 30, 20250.280.290.240.280.28-0.70%9,864
Oct 29, 20250.230.280.230.280.28-1.39%1,690
Oct 28, 20250.290.290.250.290.29-0.69%6,628
Oct 27, 20250.240.290.240.290.2920.83%19,167
Oct 24, 20250.240.240.240.240.24-4.00%44,803
Oct 22, 20250.250.270.250.250.25-2.34%5,208
Oct 21, 20250.260.260.260.260.26-3.76%5,000
Oct 20, 20250.280.280.270.270.27-39,500
Oct 17, 20250.270.290.270.270.27-5.00%25,995
Oct 16, 20250.250.280.250.280.286.06%21,150
Oct 14, 20250.280.280.260.260.261.54%8,685
Oct 13, 20250.260.260.260.260.26-6.47%14,170
Oct 10, 20250.270.280.270.280.282.96%5,667
Oct 9, 20250.270.270.270.270.270.75%33,063
Oct 8, 20250.270.270.270.270.278.06%37
Oct 3, 20250.270.270.250.250.251.64%20,015
Oct 2, 20250.280.280.240.240.24-12.23%6,150
Sep 30, 20250.280.280.280.280.28-7,730
Sep 26, 20250.280.280.280.280.28-1.42%90
Sep 23, 20250.280.280.280.280.28-2.08%64
Sep 22, 20250.290.290.250.290.291.41%4,562
Sep 19, 20250.240.280.230.280.2823.48%177,356
Sep 17, 20250.230.240.230.230.22-450
Sep 16, 20250.230.230.230.230.22-3.36%700
Sep 12, 20250.230.240.220.240.23-0.83%56,537
Sep 10, 20250.220.240.220.240.23-78
Sep 9, 20250.240.240.240.240.234.35%5
Sep 8, 20250.250.250.230.230.22-8.00%19,776
Sep 5, 20250.220.250.220.250.2419.05%50,571
Sep 4, 20250.210.210.210.210.20-233