Skip to main content
Roca Industry Holdingrock1 S.A. (BVB:ROC1)
Romania flag Romania · Delayed Price · Currency is RON
0.708
-0.010 (-1.39%)
At close: Dec 5, 2025

BVB:ROC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.690.720.690.720.724.32%27,035
Oct 1, 20250.720.720.690.690.69-3.88%235
Sep 29, 20250.720.720.690.720.72-0.28%27,201
Sep 26, 20250.720.720.690.720.724.32%3,450
Sep 25, 20250.690.690.690.690.69-3.61%1
Sep 24, 20250.730.730.690.720.72-1.37%38,135
Sep 23, 20250.730.730.730.730.73-2.41%41,000
Sep 22, 20250.690.760.690.750.757.78%425,086
Sep 19, 20250.690.720.690.690.69-0.86%6,004
Sep 18, 20250.700.730.690.700.70-4.89%14,845
Sep 17, 20250.740.740.700.740.74-0.54%48,600
Sep 16, 20250.710.770.680.740.744.52%777,061
Sep 15, 20250.710.710.710.710.71-0.28%532
Sep 12, 20250.700.720.680.710.712.01%6,237
Sep 11, 20250.700.720.700.700.70-1.97%15,710
Sep 10, 20250.710.710.710.710.71-3.01%4,650
Sep 9, 20250.740.740.700.730.734.87%18,605
Sep 8, 20250.740.740.700.700.70-0.29%5,174
Sep 5, 20250.710.710.700.700.70-1.41%22,700
Sep 4, 20250.740.750.710.710.710.57%18,200
Sep 3, 20250.730.750.710.710.710.86%12,500
Sep 2, 20250.730.750.700.700.70-4.11%27,349
Sep 1, 20250.740.740.730.730.73-3.18%6,340
Aug 28, 20250.730.750.730.750.75-0.26%5,429
Aug 27, 20250.750.760.750.760.763.00%9,968
Aug 26, 20250.750.750.720.730.73-1.87%41,054
Aug 25, 20250.770.770.750.750.75-2.60%1,810
Aug 22, 20250.750.770.750.770.77-1.03%18,540
Aug 21, 20250.750.780.750.780.782.11%27,501
Aug 20, 20250.750.770.750.760.76-11,806
Aug 19, 20250.760.800.750.760.76-1.55%43,805
Aug 18, 20250.770.800.770.770.77-2.77%25,849
Aug 14, 20250.790.790.770.790.791.79%715
Aug 13, 20250.790.790.780.780.78-2.50%12,000
Aug 12, 20250.780.810.780.800.80-1.96%27,580
Aug 11, 20250.810.820.780.820.82-13,200
Aug 8, 20250.800.820.780.820.825.15%123,329
Aug 7, 20250.780.790.740.780.78-1.02%9,322
Aug 6, 20250.750.780.750.780.782.08%8,310
Aug 5, 20250.750.790.740.770.77-0.26%17,630
Aug 4, 20250.760.770.750.770.774.05%6,078
Aug 1, 20250.760.760.720.740.74-3,040
Jul 31, 20250.740.760.720.740.74-1.86%35,962
Jul 30, 20250.780.780.730.750.750.53%32,357
Jul 29, 20250.780.780.750.750.75-2.60%20,360
Jul 28, 20250.770.790.740.770.77-94,442
Jul 25, 20250.730.800.730.770.770.52%30,041
Jul 24, 20250.750.770.730.770.771.86%99,666
Jul 23, 20250.770.780.750.750.75-5.29%152,700
Jul 22, 20250.820.830.770.790.79-0.75%56,400
Jul 21, 20250.800.830.780.800.80-3.38%112,130
Jul 18, 20250.770.830.760.830.831.47%230,785
Jul 17, 20250.710.820.710.820.8214.93%589,115
Jul 16, 20250.690.710.690.710.71-103,450
Jul 15, 20250.670.710.670.710.714.72%123,035
Jul 14, 20250.650.680.650.680.684.63%30,036
Jul 11, 20250.640.650.640.650.650.62%3,010