S.C. Macofil S.A. (BVB:MACO)
Romania
· Delayed Price · Currency is RON 20.70
-0.20 (-0.96%)
At close: Mar 5, 2026
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 25 |
| Mar 4, 2026 | 20.50 | 20.90 | 20.40 | 20.90 | 20.90 | - | 1,257 |
| Mar 3, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 301 |
| Mar 2, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 3,720 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,180 |
| Feb 26, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -2.78% | 3,744 |
| Feb 25, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | 818 |
| Feb 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -2.30% | 166 |
| Feb 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | 9 |
| Feb 19, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | - | 370 |
| Feb 18, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 320 |
| Feb 17, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 500 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 135 |
| Feb 13, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 1,425 |
| Feb 12, 2026 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | - | 43 |
| Feb 11, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 240 |
| Feb 10, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.93% | 1,200 |
| Feb 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 24 |
| Feb 6, 2026 | 21.30 | 21.40 | 20.80 | 21.40 | 21.40 | -0.47% | 1,050 |
| Feb 5, 2026 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -0.92% | 110 |
| Feb 4, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 3.83% | 755 |
| Feb 3, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -3.24% | 728 |
| Feb 2, 2026 | 21.20 | 21.60 | 20.80 | 21.60 | 21.60 | - | 360 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46 |
| Jan 29, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 146 |
| Jan 28, 2026 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 2,455 |
| Jan 27, 2026 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | - | 542 |
| Jan 26, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 1,911 |
| Jan 23, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 1,274 |
| Jan 22, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.94% | 60 |
| Jan 21, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -2.83% | 1,190 |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 200 |
| Jan 19, 2026 | 20.80 | 21.00 | 20.50 | 21.00 | 21.00 | 0.96% | 672 |
| Jan 16, 2026 | 21.00 | 21.40 | 20.80 | 20.80 | 20.80 | -0.95% | 4,321 |
| Jan 15, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.48% | 870 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 20.90 | -1.42% | 111 |
| Jan 13, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 5,138 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 204 |
| Jan 9, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | -1.42% | 800 |
| Jan 8, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 3.41% | 1,056 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | 1.99% | 674 |
| Dec 30, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -3.37% | 2,275 |
| Dec 29, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | 769 |
| Dec 23, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 0.50% | 968 |
| Dec 19, 2025 | 20.50 | 20.70 | 20.20 | 20.20 | 20.20 | 0.50% | 170 |
| Dec 18, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 408 |
| Dec 17, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | -2.90% | 433 |
| Dec 15, 2025 | 20.70 | 20.70 | 20.10 | 20.70 | 20.70 | 2.48% | 174 |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% | 2,450 |
| Dec 11, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 219 |
| Dec 10, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 3.00% | 7,092 |
| Dec 9, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.52% | 90 |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 66 |
| Dec 5, 2025 | 19.80 | 20.00 | 19.75 | 20.00 | 20.00 | -0.99% | 235 |
| Dec 4, 2025 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | - | 670 |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 25 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 216 |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 182 |
| Nov 27, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 100 |
| Nov 26, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 120 |
| Nov 25, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 94 |
| Nov 24, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 1,599 |
| Nov 21, 2025 | 19.90 | 20.10 | 19.75 | 20.10 | 20.10 | 1.01% | 535 |
| Nov 20, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -2.45% | 59 |
| Nov 19, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.49% | 1,558 |
| Nov 18, 2025 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | - | 1,314 |
| Nov 17, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | - | 19 |
| Nov 14, 2025 | 20.20 | 20.30 | 19.80 | 20.30 | 20.30 | -1.46% | 3,221 |
| Nov 13, 2025 | 20.40 | 20.60 | 19.90 | 20.60 | 20.60 | - | 920 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -2.83% | 2,749 |
| Nov 11, 2025 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 6.53% | 9,050 |
| Nov 10, 2025 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | 6.13% | 3,515 |
| Nov 7, 2025 | 18.60 | 18.80 | 18.50 | 18.75 | 18.75 | 0.81% | 622 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% | 78 |
| Oct 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 18 |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 250 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -0.54% | 500 |
| Oct 28, 2025 | 18.60 | 18.95 | 18.60 | 18.60 | 18.60 | 1.09% | 379 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 200 |
| Oct 24, 2025 | 18.95 | 18.95 | 18.40 | 18.40 | 18.40 | -2.90% | 22 |
| Oct 23, 2025 | 18.95 | 18.95 | 18.35 | 18.95 | 18.95 | 3.27% | 197 |
| Oct 22, 2025 | 18.75 | 18.75 | 18.25 | 18.35 | 18.35 | -2.13% | 3,594 |
| Oct 21, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | - | 7 |
| Oct 17, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -1.83% | 605 |
| Oct 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | 29 |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | 10 |
| Oct 9, 2025 | 18.90 | 18.95 | 18.60 | 18.60 | 18.60 | -2.11% | 3,959 |
| Oct 8, 2025 | 19.05 | 19.05 | 18.95 | 19.00 | 19.00 | - | 5,593 |
| Oct 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 37 |
| Oct 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 153 |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 1,000 |
| Oct 2, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | 0.26% | 1,897 |
| Oct 1, 2025 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -0.52% | 3,252 |
| Sep 30, 2025 | 19.55 | 19.55 | 19.05 | 19.05 | 19.05 | -0.26% | 1,437 |
| Sep 29, 2025 | 19.60 | 19.60 | 19.00 | 19.10 | 19.10 | -2.55% | 1,185 |
| Sep 26, 2025 | 19.50 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 103 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -0.26% | 218 |
| Sep 24, 2025 | 19.35 | 19.35 | 19.20 | 19.25 | 19.25 | -2.28% | 1,001 |
| Sep 22, 2025 | 19.70 | 19.70 | 19.35 | 19.70 | 19.70 | 1.03% | 962 |
| Sep 19, 2025 | 19.35 | 19.80 | 19.30 | 19.50 | 19.50 | -1.76% | 2,213 |