Skip to main content
Roca Industry Holdingrock1 S.A. (BVB:ROC1)
Romania flag Romania · Delayed Price · Currency is RON
0.646
+0.022 (3.53%)
At close: Apr 28, 2026

BVB:ROC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.650.610.650.653.85%88,210
Apr 27, 20260.640.650.620.620.62-3.70%13,451
Apr 24, 20260.650.650.650.650.65-1,330
Apr 23, 20260.650.650.650.650.65-1,000
Apr 21, 20260.620.650.620.650.65-1,200
Apr 20, 20260.600.650.600.650.65-2.41%2,990
Apr 17, 20260.660.670.600.660.66-0.90%203,852
Apr 16, 20260.670.690.670.670.671.52%4,408
Apr 15, 20260.670.670.660.660.66-1.79%16,010
Apr 14, 20260.670.700.670.670.670.60%549
Apr 9, 20260.690.700.670.670.670.91%413
Apr 8, 20260.670.670.660.660.66-1.19%3,608
Apr 7, 20260.680.680.670.670.67-4.01%15,040
Apr 6, 20260.700.700.700.700.70-1.69%426
Apr 1, 20260.690.710.680.710.710.85%110,800
Mar 31, 20260.700.700.700.700.700.28%2,420
Mar 30, 20260.680.700.680.700.70-0.28%181,247
Mar 27, 20260.700.700.680.700.70-17,326
Mar 26, 20260.700.700.690.700.700.57%804,212
Mar 25, 20260.700.700.700.700.70-705,234
Mar 24, 20260.700.700.700.700.70-613,000
Mar 23, 20260.670.700.670.700.700.86%1,001,020
Mar 20, 20260.670.690.670.690.693.58%6,455
Mar 19, 20260.690.690.670.670.67-214
Mar 18, 20260.670.670.670.670.67-0.89%20,210
Mar 17, 20260.700.700.670.680.68-3.43%2,149
Mar 16, 20260.700.710.690.700.70-1.96%82,340
Mar 13, 20260.690.710.670.710.71-45,401
Mar 12, 20260.660.720.640.710.718.18%167,095
Mar 11, 20260.650.660.600.660.661.54%125,890
Mar 10, 20260.660.660.650.650.65-2.99%2,955
Mar 9, 20260.680.680.670.670.67-1.18%1,010
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