Skip to main content
S.C. Romcarbon S.A. (BVB:ROCE)
Romania flag Romania · Delayed Price · Currency is RON
0.163
+0.002 (0.93%)
At close: Mar 5, 2026

S.C. Romcarbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.160.160.160.160.93%27,013
Mar 4, 20260.160.160.160.160.16-79,610
Mar 3, 20260.160.170.160.160.16-83,453
Mar 2, 20260.170.170.160.160.16-4.17%388,896
Feb 27, 20260.170.170.170.170.170.90%160,836
Feb 26, 20260.170.170.170.170.170.30%85,557
Feb 25, 20260.170.170.170.170.17-0.60%89,998
Feb 24, 20260.170.170.170.170.170.30%22,114
Feb 23, 20260.170.170.170.170.17-0.89%4,377
Feb 20, 20260.170.170.170.170.170.60%59,935
Feb 19, 20260.170.170.170.170.17-2.91%559,771
Feb 18, 20260.170.170.170.170.170.58%11,323
Feb 17, 20260.170.170.170.170.17-0.87%148,436
Feb 16, 20260.170.170.170.170.17-99,050
Feb 13, 20260.180.180.170.170.17-1.43%44,180
Feb 12, 20260.180.180.180.180.180.57%108
Feb 11, 20260.180.180.170.170.17-384,598
Feb 10, 20260.180.180.170.170.17-0.29%11,160
Feb 9, 20260.180.180.170.170.171.16%16,104
Feb 6, 20260.180.180.170.170.17-37,465
Feb 5, 20260.180.180.170.170.17-0.86%37,600
Feb 4, 20260.180.180.170.170.17-0.85%147,819
Feb 3, 20260.170.180.170.180.180.29%799,533
Feb 2, 20260.180.180.170.180.18-1.69%20,418
Jan 30, 20260.180.180.170.180.180.56%233,298
Jan 29, 20260.170.180.170.180.181.72%1,047,710
Jan 28, 20260.180.180.170.170.17-0.57%436,998
Jan 27, 20260.180.180.180.180.18-1.13%485,311
Jan 26, 20260.180.180.180.180.18-0.56%349,837
Jan 23, 20260.180.180.180.180.180.28%36,626
Jan 22, 20260.170.180.170.180.182.90%455,394
Jan 21, 20260.180.180.170.170.17-3.09%1,463,229
Jan 20, 20260.180.180.180.180.180.56%58,513
Jan 19, 20260.180.190.180.180.18-3.80%1,242,654
Jan 16, 20260.170.190.160.180.1811.52%3,660,946
Jan 15, 20260.150.170.150.170.178.55%831,406
Jan 14, 20260.150.150.150.150.151.67%202,254
Jan 13, 20260.150.150.150.150.151.36%627,835
Jan 12, 20260.150.150.140.150.15-136,397
Jan 9, 20260.150.150.150.150.151.37%61,596
Jan 8, 20260.150.150.150.150.15-0.68%24,100
Jan 5, 20260.150.150.140.150.152.45%19,854
Dec 30, 20250.150.150.140.140.14-1.38%155,820
Dec 29, 20250.150.150.150.150.15-54,431
Dec 23, 20250.150.150.150.150.15-0.34%543,373
Dec 22, 20250.150.150.140.150.15-2.68%144,250
Dec 19, 20250.150.150.150.150.15-313,195
Dec 18, 20250.150.150.150.150.151.01%116,883
Dec 17, 20250.150.150.150.150.152.07%917
Dec 16, 20250.150.150.150.150.151.05%95,803
Dec 15, 20250.150.150.140.140.14-1.37%53,234
Dec 12, 20250.140.150.140.150.151.39%9,508
Dec 11, 20250.140.140.140.140.14-53,479
Dec 10, 20250.140.140.140.140.14-0.35%55,262
Dec 9, 20250.140.140.140.140.14-27,198
Dec 8, 20250.140.140.140.140.140.70%160,656
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, 20250.140.140.140.140.14-722
Nov 27, 20250.140.140.140.140.14-41,991
Nov 26, 20250.140.140.140.140.14-0.35%5,349
Nov 25, 20250.140.140.140.140.14-4,159
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