Mambricolaj S.A. (BVB:MAM)
Romania
· Delayed Price · Currency is RON 1.610
+0.020 (1.26%)
At close: Dec 5, 2025
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 2,312 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 250 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 100 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 849 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | 245 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 910 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -1.23% | 2,650 |
| Nov 20, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | - | 7,576 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 109 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | 1,208 |
| Nov 17, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 3.77% | 1,564 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 19,210 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,498 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 1.23% | 750 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,928 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -2.37% | 3,500 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | 25 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4,370 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 630 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | 923 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 6,790 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -4.71% | 2,600 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 625 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 432 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 1,600 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 350 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 200 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 775 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 744 |
| Oct 10, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 3.39% | 133 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 110 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | 330 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 1,080 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 7,668 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 656 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,045 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 255 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | 25 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 250 |
| Sep 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 10 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 380 |
| Sep 11, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | -6.91% | 2,100 |
| Sep 8, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | 3,200 |
| Sep 4, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | -0.55% | 480 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | 60 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,293 |
| Sep 1, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 2,000 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.81% | 850 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 590 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 400 |
| Aug 26, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 1,100 |
| Aug 20, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 5,143 |
| Aug 18, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.49% | 2,320 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 2,640 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 193 |
| Aug 11, 2025 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 4.71% | 11,475 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 1.19% | 3,727 |
| Aug 5, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 2.44% | 4,707 |
| Aug 4, 2025 | 1.64 | 1.66 | 1.57 | 1.64 | 1.64 | 4.46% | 1,961 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 245 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 80 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,853 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 1 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | 10 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 7 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | 1.33% | 5,566 |
| Jul 16, 2025 | 1.59 | 1.63 | 1.50 | 1.50 | 1.50 | -3.23% | 1,608 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 583 |
| Jul 11, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 6.16% | 9,373 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 500 |
| Jul 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 2,000 |
| Jul 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1 |
| Jul 4, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | -2.60% | 3,566 |
| Jul 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | 475 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -5.84% | 1,975 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | 5 |
| Jun 25, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 2,512 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 470 |
| Jun 18, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 360 |
| Jun 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 75 |
| Jun 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -4.61% | 302 |
| Jun 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 50 |
| Jun 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20 |