S.C. Moara Cibin S.A. (BVB:MOIB)
Romania
· Delayed Price · Currency is RON 0.980
0.00 (0.00%)
At close: Dec 2, 2025
S.C. Moara Cibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 50 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 75 |
| Nov 17, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 5,221 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50 |
| Nov 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 234 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 3 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 50 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.58% | 10 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | 1,000 |
| Oct 23, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 5,301 |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 6,600 |
| Oct 20, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 1,209 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,200 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 40 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 2,128 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,110 |
| Oct 3, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 40 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 22,220 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 2,120 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 121 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 9 |
| Sep 24, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 2,148 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,355 |
| Sep 22, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -2.91% | 5,200 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 250 |
| Sep 18, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 2,330 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 110 |
| Sep 15, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 1,129 |
| Sep 12, 2025 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | -0.94% | 5,761 |
| Sep 11, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | -2.75% | 2,508 |
| Sep 10, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | -0.91% | 2,063 |
| Sep 9, 2025 | 1.10 | 1.15 | 1.03 | 1.10 | 1.10 | -4.35% | 4,204 |
| Sep 8, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.10 | - | 4,350 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | 1 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | 11.65% | 344 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.03 | 1.03 | 0.99 | -11.21% | 506 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.04 | 1.16 | 1.11 | - | 2,100 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | 6.42% | 1 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.09 | 1.09 | 1.04 | -7.63% | 3,095 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.13 | 2.61% | 686 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | 0.88% | 280 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.09 | -10.24% | 14,085 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | -3.05% | 162 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | - | 17 |
| Aug 12, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.25 | 2.34% | 200 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | - | 12 |
| Aug 8, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.22 | - | 1,129 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.22 | 0.79% | 1,710 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | 0.79% | 2 |
| Aug 1, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.20 | 0.80% | 3,115 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -0.79% | 1,300 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | -0.79% | 950 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | 14 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.21 | - | 176 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.16 | 1.27 | 1.21 | -3.79% | 4,224 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 5 |
| Jul 17, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.26 | -1.49% | 5,001 |
| Jul 15, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.28 | -4.29% | 1,168 |
| Jul 14, 2025 | 1.34 | 1.41 | 1.31 | 1.40 | 1.34 | 6.06% | 18,277 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.26 | -7.69% | 5,044 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.37 | -5.92% | 1,343 |
| Jul 9, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.45 | -0.65% | 50 |
| Jul 8, 2025 | 1.34 | 1.73 | 1.27 | 1.53 | 1.46 | 11.68% | 6,556 |
| Jul 7, 2025 | 1.22 | 1.37 | 1.22 | 1.37 | 1.31 | 22.32% | 28,032 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -8.20% | 60 |
| Jul 3, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.17 | -1.61% | 45 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 13.76% | 2 |
| Jul 1, 2025 | 1.09 | 1.22 | 1.09 | 1.09 | 1.04 | - | 20,510 |
| Jun 30, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.04 | - | 5,090 |
| Jun 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | - | 510 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | 3.81% | 120 |
| Jun 19, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.00 | 1.94% | 870 |
| Jun 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -3.74% | 1,019 |
| Jun 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | 1,150 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | 93 |
| Jun 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.02 | 7.00% | 365 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -5.66% | 84 |