Skip to main content
Roca Industry Holdingrock1 S.A. (BVB:ROC1)
Romania flag Romania · Delayed Price · Currency is RON
0.678
+0.008 (1.19%)
At close: Mar 6, 2026

BVB:ROC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.680.680.660.680.681.19%2,461
Mar 5, 20260.680.680.670.670.67-3.74%7,112
Mar 4, 20260.670.700.670.700.702.65%9,136
Mar 3, 20260.680.680.680.680.68-0.59%5,500
Mar 2, 20260.710.710.670.680.68-4.48%18,925
Feb 27, 20260.690.710.690.710.710.56%21,814
Feb 26, 20260.710.720.690.710.710.57%13,995
Feb 25, 20260.700.710.700.710.71-0.84%3,653
Feb 24, 20260.700.710.700.710.71-4,000
Feb 23, 20260.700.710.700.710.71-0.56%9,000
Feb 20, 20260.720.720.720.720.72-136
Feb 19, 20260.680.720.680.720.724.68%41,629
Feb 18, 20260.690.690.680.680.68-2.29%20,012
Feb 17, 20260.690.740.690.700.70-69,910
Feb 16, 20260.690.700.690.700.70-5,100
Feb 13, 20260.700.700.690.700.70-1.13%46,900
Feb 12, 20260.710.710.710.710.711.43%12,451
Feb 11, 20260.690.710.660.700.701.75%32,975
Feb 10, 20260.680.690.680.690.690.59%2,200
Feb 9, 20260.680.680.680.680.68-0.58%101
Feb 6, 20260.690.690.660.690.69-35,120
Feb 5, 20260.690.690.690.690.690.59%800
Feb 4, 20260.680.680.680.680.680.29%9,000
Feb 3, 20260.670.680.670.680.68-1.16%10,730
Feb 2, 20260.670.690.670.690.691.47%33,693
Jan 30, 20260.670.680.670.680.68-0.29%1,583
Jan 29, 20260.670.690.670.680.68-0.29%3,729
Jan 28, 20260.680.680.670.680.681.79%32,960
Jan 27, 20260.670.680.670.670.67-2.62%21,549
Jan 26, 20260.670.690.670.690.69-0.29%30,050
Jan 23, 20260.670.690.670.690.69-0.29%345
Jan 22, 20260.670.690.670.690.690.87%3,433
Jan 21, 20260.690.690.680.690.69-0.87%5,351
Jan 20, 20260.690.690.670.690.692.37%1,490
Jan 19, 20260.680.700.680.680.680.30%4,699
Jan 16, 20260.690.700.670.670.67-4.26%67,075
Jan 15, 20260.700.700.700.700.70-0.56%600
Jan 14, 20260.710.710.710.710.712.61%500
Jan 13, 20260.710.710.690.690.69-2.54%308
Jan 12, 20260.700.710.680.710.711.43%151,204
Jan 9, 20260.700.700.690.700.702.05%6,019
Jan 8, 20260.700.700.680.680.680.29%7,578
Jan 5, 20260.710.710.680.680.68-3.94%31,855
Dec 30, 20250.690.720.680.710.712.90%32,416
Dec 29, 20250.690.720.690.690.69-4.17%64,130
Dec 23, 20250.700.740.700.720.721.98%34,825
Dec 22, 20250.720.720.710.710.71-3,609
Dec 19, 20250.730.740.710.710.710.57%15,800
Dec 18, 20250.740.740.700.700.700.29%4,346
Dec 17, 20250.720.730.670.700.70-3.05%29,516
Dec 16, 20250.740.740.720.720.720.84%33,243
Dec 15, 20250.750.750.720.720.72-3.24%45,669
Dec 12, 20250.730.740.730.740.741.65%190,868
Dec 11, 20250.720.730.700.730.731.68%42,796
Dec 10, 20250.710.720.700.720.721.13%6,577
Dec 9, 20250.710.710.710.710.71-1,000
Dec 8, 20250.710.710.710.710.71-782
Dec 5, 20250.720.720.710.710.71-1.39%22,062
Dec 4, 20250.720.720.710.720.72-5,006
Dec 3, 20250.700.730.660.720.729.12%100,389
Dec 2, 20250.660.700.660.660.66-0.90%140,695
Nov 27, 20250.660.660.660.660.662.15%1
Nov 26, 20250.650.650.650.650.650.93%9,000
Nov 25, 20250.640.640.640.640.64-0.92%500
Nov 24, 20250.650.650.650.650.65-0.31%14,400
Nov 21, 20250.650.650.650.650.65-200
Nov 20, 20250.660.660.650.650.65-1.81%15,625
Nov 19, 20250.660.660.650.660.66-2.06%17,328
Nov 18, 20250.660.680.660.680.68-1.74%22,570
Nov 17, 20250.680.690.660.690.691.47%21,936
Nov 14, 20250.700.700.680.680.68-3.95%2,494
Nov 13, 20250.670.710.670.710.716.31%13,777
Nov 11, 20250.640.670.640.670.674.06%9,210
Nov 10, 20250.660.660.640.640.64-0.93%20,100
Nov 7, 20250.660.660.640.650.650.62%5,955
Nov 6, 20250.640.640.640.640.640.31%2,000
Nov 5, 20250.630.640.620.640.64-4.19%64,957
Nov 4, 20250.670.670.630.670.670.30%117,321
Nov 3, 20250.660.670.660.670.670.30%15,700
Oct 31, 20250.680.680.660.660.66-1.78%8,001
Oct 30, 20250.690.690.680.680.68-1.46%21,710
Oct 29, 20250.690.690.690.690.690.29%5,000
Oct 28, 20250.700.700.680.680.68-2.29%15,770
Oct 27, 20250.700.710.700.700.70-0.28%3,440
Oct 24, 20250.700.720.700.700.70-0.28%8,094
Oct 23, 20250.720.720.700.700.700.28%2,729
Oct 22, 20250.710.710.700.700.70-0.85%10,645
Oct 21, 20250.710.710.710.710.71-5,466
Oct 20, 20250.710.730.710.710.71-15,868
Oct 17, 20250.720.730.710.710.71-0.28%39,100
Oct 16, 20250.710.710.710.710.71-3.53%9,050
Oct 15, 20250.730.740.730.740.741.66%9,400
Oct 14, 20250.730.730.710.720.721.69%62,401
Oct 13, 20250.710.710.710.710.710.28%30,000
Oct 10, 20250.710.710.710.710.71-3.79%5,000
Oct 9, 20250.710.740.710.740.743.94%16,670
Oct 8, 20250.720.750.700.710.711.72%352,801
Oct 7, 20250.700.700.700.700.70-3.86%7,000
Oct 6, 20250.720.730.720.730.730.28%10,700
Oct 3, 20250.720.730.690.720.72-22,301