Skip to main content
S.C. Mecanica Codlea S.A. (BVB:MEOY)
Romania flag Romania · Delayed Price · Currency is RON
0.416
0.00 (0.00%)
At close: Mar 5, 2026

S.C. Mecanica Codlea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.400.420.400.420.42-330
Mar 4, 20260.400.420.400.420.42-0.48%120
Mar 3, 20260.400.420.380.420.42-0.95%13,233
Feb 27, 20260.410.420.400.420.42-7,676
Feb 25, 20260.400.420.400.420.42-300
Feb 24, 20260.410.420.410.420.42-230
Feb 20, 20260.410.420.390.420.42-1.40%44,345
Feb 19, 20260.430.450.400.430.43-7.36%127,613
Feb 16, 20260.430.460.420.460.46-0.43%3,735
Feb 11, 20260.430.460.410.460.46-0.43%5,631
Feb 6, 20260.450.470.450.470.47-0.85%1,001
Jan 29, 20260.440.470.430.470.47-1.26%9,800
Jan 28, 20260.480.480.480.480.481.28%833
Jan 27, 20260.470.470.470.470.47-2.89%12
Jan 26, 20260.480.480.480.480.48-2,025
Jan 23, 20260.480.480.480.480.482.98%950
Jan 22, 20260.470.470.470.470.47-2.49%4,796
Jan 20, 20260.480.480.480.480.48-1.63%910
Jan 19, 20260.490.490.490.490.495.15%566
Jan 16, 20260.520.520.460.470.47-12.90%43,482
Jan 15, 20260.480.540.480.540.54-3.60%14,942
Jan 14, 20260.530.560.530.560.561.83%3,624
Jan 13, 20260.480.570.460.550.55-5.22%7,062
Jan 12, 20260.560.580.560.580.58-1,031
Jan 9, 20260.570.580.570.580.582.68%505
Jan 5, 20260.480.560.470.560.56-4.27%8,333
Dec 30, 20250.490.590.490.590.5920.37%12,440
Dec 29, 20250.480.490.480.490.49-2,595
Dec 23, 20250.440.490.440.490.495.65%2,606
Dec 22, 20250.440.460.440.460.460.88%1,114
Dec 19, 20250.440.460.440.460.46-1,965
Dec 18, 20250.450.480.420.460.468.57%6,662
Dec 17, 20250.410.450.410.420.42-5.41%792
Dec 16, 20250.430.450.410.440.44-1.77%4,773
Dec 15, 20250.430.450.430.450.45-30
Dec 12, 20250.450.460.430.450.457.11%710
Dec 11, 20250.420.480.420.420.422.43%8,029
Dec 10, 20250.410.460.410.410.41-0.48%364
Dec 9, 20250.410.450.410.410.41-8.81%332
Dec 8, 20250.410.460.410.450.45-0.87%687
Dec 5, 20250.460.460.410.460.469.05%435
Dec 4, 20250.420.460.420.420.42-9.09%69
Dec 3, 20250.420.470.420.460.46-0.86%852
Dec 2, 20250.420.470.420.470.470.87%292
Nov 26, 20250.420.460.420.460.46-0.86%101
Nov 25, 20250.440.470.420.470.473.56%612
Nov 24, 20250.430.450.420.450.45-5.06%2,830
Nov 21, 20250.440.490.420.470.47-3.27%8,944
Nov 20, 20250.500.500.450.490.4911.36%2,406
Nov 19, 20250.430.500.430.440.44-1.79%3,498
Nov 18, 20250.450.480.440.450.45-4.68%1,245
Nov 17, 20250.460.470.460.470.47-3.29%2,525
Nov 14, 20250.510.600.440.490.49-0.82%50,621
Nov 13, 20250.490.490.490.490.49-5.77%800
Nov 12, 20250.510.530.490.520.52-3.70%5,750
Nov 11, 20250.510.550.500.540.54-2.70%5,560
Nov 10, 20250.560.560.560.560.56-0.89%200
Nov 7, 20250.540.560.540.560.56-1.75%947
Nov 6, 20250.570.570.570.570.573.64%5
Nov 5, 20250.500.550.500.550.55-2.65%51
Nov 4, 20250.570.570.570.570.577.62%5
Nov 3, 20250.500.540.480.530.53-7.08%5,019
Oct 31, 20250.570.570.570.570.57-0.88%1,000
Oct 24, 20250.550.570.550.570.573.64%3,805
Oct 23, 20250.510.550.500.550.55-4.35%505
Oct 17, 20250.530.600.500.580.58-8.73%7,257
Oct 15, 20250.630.630.630.630.63-15
Oct 14, 20250.530.630.530.630.630.80%1,120
Oct 13, 20250.520.630.520.630.632.46%605
Oct 10, 20250.610.610.610.610.61-8.27%825
Oct 9, 20250.540.670.540.670.6710.83%4,530
Oct 8, 20250.700.700.600.600.60-13.04%9,340
Oct 7, 20250.670.690.670.690.69-2.82%1,070
Oct 6, 20250.710.710.710.710.71-0.70%70
Oct 3, 20250.720.720.680.720.72-1.38%320
Oct 1, 20250.700.730.680.730.73-3.97%1,268
Sep 23, 20250.760.760.760.760.76-0.66%125
Sep 22, 20250.720.760.720.760.761.33%7,314
Sep 18, 20250.690.750.670.750.751.35%9,229
Sep 17, 20250.740.740.710.740.74-512
Sep 16, 20250.750.750.700.740.74-1.33%588
Sep 15, 20250.730.760.730.750.75-1.32%1,198
Sep 12, 20250.780.780.760.760.76-3.80%310
Sep 11, 20250.730.810.730.790.798.97%10,470
Sep 10, 20250.730.800.730.730.73-11.04%4,707
Sep 9, 20250.740.820.730.820.82-2.98%2,319
Sep 8, 20250.840.840.840.840.843.07%5
Sep 5, 20250.880.960.750.820.82-6.86%29,179