Skip to main content
Farmaceutica REMEDIA S.A. (BVB:RMAH)
Romania flag Romania · Delayed Price · Currency is RON
0.900
+0.020 (2.27%)
At close: Mar 5, 2026

Farmaceutica REMEDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.900.900.860.900.902.27%119,712
Mar 4, 20260.870.900.860.880.88-0.23%21,273
Mar 3, 20260.900.900.860.880.88-2.22%47,131
Mar 2, 20260.910.910.890.900.900.22%13,702
Feb 27, 20260.900.910.900.900.90-4,646
Feb 26, 20260.910.930.890.900.90-150,079
Feb 25, 20260.880.900.880.900.90-17,378
Feb 24, 20260.900.900.880.900.901.35%24,126
Feb 23, 20260.890.900.890.890.890.45%4,940
Feb 20, 20260.890.900.880.880.88-0.45%30,719
Feb 19, 20260.900.900.880.890.890.45%28,156
Feb 18, 20260.890.900.880.880.88-0.23%38,715
Feb 17, 20260.890.910.880.890.89-1.56%33,792
Feb 16, 20260.910.910.900.900.900.90%2,386
Feb 13, 20260.890.910.890.890.89-0.45%21,284
Feb 12, 20260.900.910.900.900.90-1.54%71,312
Feb 11, 20260.910.910.900.910.911.11%73,637
Feb 10, 20260.900.910.900.900.90-1.75%30,061
Feb 9, 20260.900.920.900.920.921.78%6,580
Feb 6, 20260.900.920.900.900.90-0.44%24,937
Feb 5, 20260.920.920.900.900.90-1.74%19,469
Feb 4, 20260.920.920.900.920.92-25,840
Feb 3, 20260.900.930.900.920.922.22%32,752
Feb 2, 20260.900.930.900.900.90-57,627
Jan 30, 20260.910.930.900.900.90-1.53%39,946
Jan 29, 20260.910.940.910.910.91-2.56%29,326
Jan 28, 20260.900.950.900.940.944.69%258,073
Jan 27, 20260.900.900.890.900.90-21,529
Jan 26, 20260.890.900.890.900.901.13%52,985
Jan 23, 20260.870.890.870.890.892.07%94,921
Jan 22, 20260.840.870.840.870.872.60%41,135
Jan 21, 20260.850.850.840.850.85-0.24%32,345
Jan 20, 20260.860.860.850.850.85-0.24%25,451
Jan 19, 20260.850.860.840.850.85-0.23%127,050
Jan 16, 20260.860.860.840.850.85-0.70%41,694
Jan 15, 20260.840.860.840.860.862.14%79,254
Jan 14, 20260.840.840.830.840.84-0.24%124,961
Jan 13, 20260.870.870.830.840.84-4.32%153,766
Jan 12, 20260.820.880.820.880.887.32%194,002
Jan 9, 20260.820.830.820.820.82-1.20%25,539
Jan 8, 20260.820.840.800.830.831.47%87,026
Jan 5, 20260.800.820.790.820.822.25%118,682
Dec 30, 20250.790.800.790.800.801.27%200,510
Dec 29, 20250.790.790.780.790.79-37,865
Dec 23, 20250.790.800.790.790.79-71,389
Dec 22, 20250.770.790.770.790.792.86%165,541
Dec 19, 20250.770.770.760.770.771.59%8,326
Dec 18, 20250.750.770.750.760.762.16%193,367
Dec 17, 20250.740.740.740.740.74-27,806
Dec 16, 20250.740.750.730.740.74-22,400
Dec 15, 20250.740.750.730.740.740.54%12,135
Dec 12, 20250.730.740.730.740.740.27%30,231
Dec 11, 20250.730.730.730.730.730.55%28,525
Dec 10, 20250.730.740.730.730.73-24,962
Dec 9, 20250.720.730.720.730.73-44,751
Dec 8, 20250.730.730.720.730.730.55%12,826
Dec 5, 20250.720.730.720.730.73-0.55%15,381
Dec 4, 20250.720.730.720.730.73-9,993
Dec 3, 20250.730.730.720.730.73-18,488
Dec 2, 20250.720.730.720.730.730.83%60,658
Nov 28, 20250.720.730.720.720.720.56%14,873
Nov 27, 20250.720.720.710.720.72-12,534
Nov 26, 20250.710.720.710.720.72-1,559
Nov 25, 20250.720.720.710.720.720.28%23,140
Nov 24, 20250.720.720.720.720.72-1.10%2,218
Nov 21, 20250.720.730.710.730.730.83%14,190
Nov 20, 20250.730.730.720.720.720.28%4,790
Nov 19, 20250.730.730.710.720.72-2.18%93,310
Nov 18, 20250.710.740.710.730.733.67%186,509
Nov 17, 20250.690.710.690.710.712.02%56,122
Nov 14, 20250.700.700.690.690.690.29%47,702
Nov 13, 20250.700.710.690.690.69-2.54%6,850
Nov 12, 20250.710.710.690.710.712.60%2,191
Nov 11, 20250.710.710.690.690.69-0.57%37,548
Nov 10, 20250.700.710.700.700.70-1.69%23,092
Nov 7, 20250.710.720.700.710.71-14,130
Nov 6, 20250.710.710.700.710.710.28%5,009
Nov 5, 20250.710.710.710.710.71-0.28%2,320
Nov 4, 20250.700.710.700.710.710.57%8,070
Nov 3, 20250.710.710.700.700.70-0.56%12,048
Oct 31, 20250.700.710.700.710.71-13,185
Oct 30, 20250.700.710.690.710.711.14%13,572
Oct 29, 20250.700.700.700.700.70-217
Oct 28, 20250.700.700.700.700.701.16%5,938
Oct 27, 20250.690.700.690.690.69-1.14%17,442
Oct 24, 20250.690.700.690.700.70-0.57%13,630
Oct 23, 20250.690.700.690.700.70-18,321
Oct 22, 20250.700.700.690.700.700.57%7,572
Oct 21, 20250.700.700.690.700.70-0.57%14,042
Oct 20, 20250.700.710.690.700.70-0.28%25,845
Oct 17, 20250.710.710.710.710.71-4,275
Oct 16, 20250.700.710.700.710.710.57%16,043
Oct 15, 20250.700.710.700.700.700.29%20,711
Oct 14, 20250.700.710.700.700.70-0.85%8,422
Oct 13, 20250.700.710.700.710.710.28%23,681
Oct 10, 20250.710.710.700.700.70-13,475
Oct 9, 20250.700.710.700.700.70-1.12%2,835
Oct 8, 20250.720.720.700.710.710.85%14,905
Oct 7, 20250.720.720.700.710.71-1.94%36,662
Oct 6, 20250.720.720.700.720.72-0.55%17,092