S.C. Macofil S.A. (BVB:MACO)
Romania
· Delayed Price · Currency is RON 20.20
0.00 (0.00%)
At close: Dec 3, 2025
S.C. Macofil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 19.35 | 19.85 | 19.15 | 19.85 | 19.85 | 2.32% | 3,116 |
| Sep 17, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 3,389 |
| Sep 15, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 0.52% | 77 |
| Sep 12, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 0.26% | 140 |
| Sep 10, 2025 | 19.80 | 20.50 | 19.35 | 19.35 | 19.35 | -2.76% | 2,026 |
| Sep 9, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 3.11% | 2,605 |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 25 |
| Sep 5, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.12% | 2,119 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 1,804 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 50 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.15 | 18.40 | 18.40 | -1.87% | 355 |
| Aug 29, 2025 | 18.85 | 18.85 | 18.50 | 18.75 | 18.75 | 0.27% | 754 |
| Aug 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% | 235 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.27% | 165 |
| Aug 26, 2025 | 18.05 | 18.70 | 17.80 | 18.70 | 18.70 | 1.36% | 11,231 |
| Aug 25, 2025 | 18.00 | 18.45 | 18.00 | 18.45 | 18.45 | 2.50% | 6,555 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 3,425 |
| Aug 21, 2025 | 19.15 | 19.15 | 17.90 | 17.90 | 17.90 | -5.29% | 10,207 |
| Aug 20, 2025 | 17.70 | 19.15 | 17.60 | 18.90 | 18.90 | 6.78% | 176,670 |
| Aug 19, 2025 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | - | 14,846 |
| Aug 18, 2025 | 18.70 | 18.70 | 17.70 | 17.70 | 17.70 | -5.35% | 31,232 |
| Aug 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 988 |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 1 |
| Aug 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 40 |
| Aug 11, 2025 | 19.35 | 19.35 | 18.75 | 18.75 | 18.75 | -3.10% | 539 |
| Aug 8, 2025 | 18.95 | 19.35 | 18.60 | 19.35 | 19.35 | 2.11% | 1,042 |
| Aug 7, 2025 | 18.20 | 19.00 | 18.20 | 18.95 | 18.95 | 5.28% | 3,036 |
| Aug 6, 2025 | 17.65 | 18.25 | 17.65 | 18.00 | 18.00 | 2.27% | 4,974 |
| Aug 5, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | - | 9,080 |
| Aug 4, 2025 | 17.75 | 18.25 | 17.60 | 17.60 | 17.60 | -1.12% | 8,103 |
| Aug 1, 2025 | 17.85 | 18.30 | 17.80 | 17.80 | 17.80 | - | 4,000 |
| Jul 31, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | - | 5,994 |
| Jul 30, 2025 | 18.15 | 18.30 | 17.75 | 17.80 | 17.80 | -5.32% | 9,969 |
| Jul 29, 2025 | 18.15 | 18.80 | 18.15 | 18.80 | 18.80 | 3.58% | 1,980 |
| Jul 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 28 |
| Jul 25, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 0.83% | 272 |
| Jul 24, 2025 | 17.75 | 18.00 | 17.70 | 18.00 | 18.00 | -0.55% | 1,256 |
| Jul 23, 2025 | 17.75 | 18.10 | 17.75 | 18.10 | 18.10 | 2.26% | 1,430 |
| Jul 22, 2025 | 17.60 | 17.85 | 17.60 | 17.70 | 17.70 | - | 407 |
| Jul 21, 2025 | 17.45 | 17.70 | 17.30 | 17.70 | 17.70 | 1.43% | 750 |
| Jul 18, 2025 | 17.30 | 17.60 | 16.70 | 17.45 | 17.45 | 1.75% | 4,545 |
| Jul 17, 2025 | 17.80 | 18.20 | 17.15 | 17.15 | 17.15 | -6.03% | 13,460 |
| Jul 16, 2025 | 17.60 | 18.25 | 17.60 | 18.25 | 18.25 | 4.58% | 732 |
| Jul 15, 2025 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | - | 2,568 |
| Jul 14, 2025 | 17.40 | 17.90 | 17.40 | 17.45 | 17.45 | -1.41% | 1,100 |
| Jul 11, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 864 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | -4.89% | 11,862 |
| Jul 9, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.27% | 105 |
| Jul 8, 2025 | 17.90 | 18.45 | 17.90 | 18.45 | 18.45 | 3.07% | 1,909 |
| Jul 7, 2025 | 18.05 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 1,499 |
| Jul 4, 2025 | 18.05 | 18.35 | 18.05 | 18.10 | 18.10 | -2.16% | 480 |
| Jul 3, 2025 | 18.10 | 18.50 | 18.00 | 18.50 | 18.50 | -1.86% | 3,064 |
| Jul 2, 2025 | 18.85 | 18.90 | 18.00 | 18.85 | 18.85 | 0.53% | 2,167 |