Skip to main content
S.C. Romcarbon S.A. (BVB:ROCE)
Romania flag Romania · Delayed Price · Currency is RON
0.143
-0.002 (-1.38%)
At close: Dec 5, 2025

S.C. Romcarbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.140.14-1.38%1,629,700
Dec 4, 20250.140.150.140.150.151.75%65,312
Dec 3, 20250.140.140.140.140.140.71%2,505
Dec 2, 20250.140.140.140.140.14-52,054
Nov 28, 20250.140.140.140.140.14-700
Nov 27, 20250.140.140.140.140.14-41,991
Nov 26, 20250.140.140.140.140.14-0.35%5,349
Nov 25, 20250.140.140.140.140.14-1,159
Nov 24, 20250.140.140.140.140.14-1.39%63,559
Nov 21, 20250.150.150.140.140.14-1.37%62,090
Nov 20, 20250.150.150.150.150.15-348,844
Nov 19, 20250.150.150.150.150.151.39%350
Nov 18, 20250.150.150.140.140.14-0.69%715,985
Nov 17, 20250.140.150.140.150.155.84%687,536
Nov 14, 20250.140.140.140.140.141.86%102,689
Nov 13, 20250.140.140.130.130.13-1.10%19,700
Nov 12, 20250.140.140.130.140.140.74%538,279
Nov 11, 20250.140.140.140.140.14-0.37%71,413
Nov 10, 20250.130.140.130.140.14-0.37%406,682
Nov 7, 20250.140.140.130.140.14-1.81%367,408
Nov 6, 20250.140.140.140.140.14-6,250
Nov 5, 20250.140.140.140.140.14-0.72%6,290
Nov 4, 20250.140.140.140.140.14-1.76%24,123
Nov 3, 20250.140.140.140.140.142.16%261,874
Oct 31, 20250.140.140.140.140.142.21%219,135
Oct 30, 20250.140.140.140.140.14-0.73%35,332
Oct 29, 20250.140.140.140.140.14-2.14%243,216
Oct 28, 20250.140.140.140.140.14-2.78%266,958
Oct 27, 20250.140.140.140.140.140.70%11,195
Oct 24, 20250.140.140.140.140.14-12,201
Oct 23, 20250.140.140.140.140.141.42%47,219
Oct 22, 20250.140.140.140.140.140.71%59,309
Oct 21, 20250.140.140.140.140.141.45%213,768
Oct 20, 20250.140.140.140.140.14-2.13%380,408
Oct 17, 20250.140.140.140.140.14-1.40%18,929
Oct 16, 20250.140.140.140.140.14-1.72%86,359
Oct 15, 20250.150.150.140.150.15-3.32%430,406
Oct 14, 20250.150.150.150.150.15-0.33%17,252
Oct 13, 20250.150.150.150.150.15-1.31%433,806
Oct 10, 20250.150.150.150.150.150.99%496,919
Oct 9, 20250.150.150.150.150.151.34%1,387,742
Oct 8, 20250.150.150.150.150.150.34%1,933,421
Oct 7, 20250.150.160.150.150.15-1.32%1,350,924
Oct 6, 20250.140.150.140.150.1511.44%2,475,226
Oct 3, 20250.140.140.130.140.14-0.37%26,510
Oct 2, 20250.140.140.130.140.14-273,687
Oct 1, 20250.140.140.140.140.14-0.37%65,594
Sep 30, 20250.140.140.140.140.14-19,282
Sep 29, 20250.140.140.140.140.14-116,522
Sep 26, 20250.140.140.140.140.14-3,249
Sep 25, 20250.140.140.140.140.14-1.09%3,077
Sep 24, 20250.140.140.140.140.14-1.08%24,789
Sep 23, 20250.140.140.140.140.141.09%18,323
Sep 22, 20250.140.140.140.140.141.10%52,650
Sep 19, 20250.140.140.140.140.14-2.50%19,621
Sep 18, 20250.140.140.140.140.142.56%15,900
Sep 17, 20250.140.140.140.140.14-245
Sep 16, 20250.140.140.140.140.14-0.36%17,471
Sep 15, 20250.140.140.140.140.14-0.36%10,581
Sep 12, 20250.140.140.140.140.14-8,212
Sep 10, 20250.140.140.140.140.140.36%1,043
Sep 9, 20250.140.140.140.140.14-0.36%38,168
Sep 8, 20250.140.140.140.140.14-25,492
Sep 5, 20250.140.140.140.140.14-0.36%81,910
Sep 4, 20250.140.140.140.140.14-0.72%429,393
Sep 3, 20250.140.140.140.140.140.72%505,082
Sep 2, 20250.140.140.140.140.14-0.72%288,307
Sep 1, 20250.140.140.140.140.140.72%15,721
Aug 29, 20250.140.140.140.140.140.36%20,287
Aug 28, 20250.140.140.140.140.14-2.83%7,477
Aug 27, 20250.140.140.140.140.141.07%34,260
Aug 26, 20250.140.140.140.140.14-0.71%32,452
Aug 25, 20250.140.140.140.140.14-9,575
Aug 22, 20250.140.140.140.140.14-70,929
Aug 21, 20250.140.140.140.140.14-0.70%125
Aug 20, 20250.140.140.140.140.141.43%19,376
Aug 19, 20250.140.140.140.140.142.19%7,069
Aug 18, 20250.140.140.140.140.14-0.72%1,320
Aug 14, 20250.140.140.140.140.14-8,042
Aug 13, 20250.140.140.140.140.14-2.82%80,940
Aug 12, 20250.140.140.140.140.141.43%14,731
Aug 11, 20250.140.140.140.140.140.36%37,990
Aug 8, 20250.140.140.140.140.14-5,500
Aug 7, 20250.140.140.140.140.140.36%31,311
Aug 6, 20250.140.140.140.140.142.21%100
Aug 5, 20250.140.140.140.140.14-0.73%45,805
Aug 4, 20250.140.140.140.140.14-11,469
Aug 1, 20250.140.140.140.140.14-2.49%5,000
Jul 31, 20250.140.140.140.140.140.36%35,343
Jul 30, 20250.140.140.140.140.142.19%17,326
Jul 29, 20250.140.140.140.140.14-2.14%47,811
Jul 28, 20250.140.140.140.140.14-2.10%222,310
Jul 25, 20250.140.140.140.140.142.14%87,687
Jul 24, 20250.140.140.140.140.141.08%334,622
Jul 23, 20250.140.140.140.140.14-89,333
Jul 22, 20250.140.140.140.140.141.84%33,386
Jul 21, 20250.140.140.140.140.14-1.81%36,270
Jul 18, 20250.140.140.130.140.140.73%186,203
Jul 17, 20250.140.140.130.140.14-84,829
Jul 16, 20250.130.140.130.140.141.48%144,263