Skip to main content
S.C. Ropharma S.A. (BVB:RPH)
Romania flag Romania · Delayed Price · Currency is RON
0.210
+0.008 (3.96%)
At close: Mar 5, 2026

S.C. Ropharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.210.210.210.210.213.96%123,465
Mar 4, 20260.210.210.200.200.201.00%221,176
Mar 3, 20260.210.210.200.200.20-3.85%829,261
Mar 2, 20260.200.210.200.210.21-0.95%404,728
Feb 27, 20260.210.220.210.210.211.94%290,488
Feb 26, 20260.210.210.200.210.21-77,385
Feb 25, 20260.200.210.200.210.211.98%18,329
Feb 24, 20260.200.200.200.200.20-30,003
Feb 23, 20260.200.200.200.200.20-1.94%22,588
Feb 20, 20260.210.210.210.210.21-11,715
Feb 19, 20260.200.210.200.210.211.98%25,680
Feb 18, 20260.200.200.200.200.20-64,470
Feb 17, 20260.200.200.200.200.20-0.98%137,279
Feb 16, 20260.200.200.200.200.200.99%191,184
Feb 13, 20260.210.210.200.200.20-3.81%447,337
Feb 12, 20260.210.210.200.210.21-58,860
Feb 11, 20260.200.210.200.210.21-1.87%55,221
Feb 10, 20260.210.210.210.210.212.88%254,146
Feb 9, 20260.210.210.200.210.21-104,375
Feb 6, 20260.210.210.200.210.21-2.80%115,767
Feb 5, 20260.210.220.210.210.21-48,039
Feb 4, 20260.210.220.210.210.21-74,319
Feb 3, 20260.210.210.200.210.211.90%20,465
Feb 2, 20260.200.210.200.210.213.96%110,867
Jan 30, 20260.220.220.200.200.20-7.34%269,400
Jan 29, 20260.220.220.210.220.22-0.91%105,703
Jan 28, 20260.220.220.210.220.22-2.65%69,560
Jan 27, 20260.230.230.220.230.23-699,224
Jan 26, 20260.220.230.220.230.234.63%903,258
Jan 23, 20260.210.220.210.220.223.85%962,870
Jan 22, 20260.200.210.200.210.214.00%153,293
Jan 21, 20260.200.200.200.200.20-1.96%121,605
Jan 20, 20260.200.210.200.200.20-1.92%45,253
Jan 19, 20260.200.210.200.210.214.52%590,767
Jan 16, 20260.190.200.190.200.202.58%343,936
Jan 15, 20260.200.200.190.190.19-1.02%267,236
Jan 14, 20260.190.200.190.200.202.08%90,493
Jan 13, 20260.190.200.190.190.19-71,975
Jan 12, 20260.200.200.190.190.19-1.54%54,920
Jan 9, 20260.200.200.190.200.200.52%164,414
Jan 8, 20260.190.200.190.190.192.11%400,950
Jan 5, 20260.180.190.180.190.195.56%350,642
Dec 30, 20250.180.180.180.180.18-30,849
Dec 29, 20250.180.180.180.180.18-1.64%152,291
Dec 23, 20250.180.180.180.180.18-63,874
Dec 22, 20250.180.180.180.180.18-1.08%5,344
Dec 19, 20250.190.190.180.190.19-1.07%19,634
Dec 18, 20250.170.190.170.190.198.72%891,736
Dec 17, 20250.170.170.170.170.17-38,000
Dec 16, 20250.170.170.170.170.170.58%27,326
Dec 15, 20250.170.170.170.170.170.59%17,059
Dec 12, 20250.170.170.170.170.170.59%11,717
Dec 11, 20250.170.170.170.170.171.81%138,469
Dec 10, 20250.170.170.160.170.17-0.60%35,250
Dec 9, 20250.160.170.160.170.170.60%10,040
Dec 8, 20250.170.170.170.170.17-199
Dec 5, 20250.170.170.160.170.17-37,884
Dec 4, 20250.170.170.170.170.172.47%4,500
Dec 3, 20250.170.170.160.160.16-17,300
Dec 2, 20250.170.170.160.160.160.62%58,040
Nov 28, 20250.170.170.160.160.16-17,026
Nov 27, 20250.160.160.160.160.160.63%15,437
Nov 25, 20250.160.160.160.160.16-22,623
Nov 24, 20250.160.160.160.160.161.27%89,470
Nov 21, 20250.160.160.160.160.16-6,271
Nov 20, 20250.170.170.160.160.16-1.25%84,487
Nov 19, 20250.170.170.160.160.16-2.44%11,100
Nov 18, 20250.170.170.160.160.16-0.61%72,647
Nov 17, 20250.170.170.160.170.173.77%15,160
Nov 14, 20250.160.160.160.160.16-4.79%40,000
Nov 12, 20250.170.170.170.170.170.60%5,000
Nov 11, 20250.170.170.160.170.17-6,110
Nov 10, 20250.170.170.170.170.17-3,535
Nov 7, 20250.160.170.150.170.173.75%158,536
Nov 6, 20250.170.170.160.160.160.63%104,261
Nov 5, 20250.160.160.160.160.16-1
Nov 4, 20250.160.170.160.160.16-0.63%108,023
Nov 3, 20250.160.160.160.160.16-77,143
Oct 31, 20250.170.170.160.160.16-3.03%110,221
Oct 30, 20250.170.170.160.170.171.85%200,099
Oct 29, 20250.160.160.160.160.16-7,489
Oct 28, 20250.160.170.160.160.16-1.82%56,730
Oct 27, 20250.170.170.170.170.17-74,825
Oct 24, 20250.170.170.170.170.17-1.79%105,921
Oct 23, 20250.170.170.170.170.170.60%69,710
Oct 22, 20250.170.170.170.170.17-0.60%15,032
Oct 21, 20250.170.170.170.170.17-15,847
Oct 20, 20250.170.170.170.170.17-804
Oct 17, 20250.170.170.170.170.17-1.18%6,679
Oct 16, 20250.170.170.170.170.17-6,515
Oct 15, 20250.170.170.170.170.171.19%9,600
Oct 14, 20250.170.170.170.170.17-1.18%119,227
Oct 13, 20250.170.170.170.170.17-6,151
Oct 10, 20250.170.170.170.170.17-2.30%56,754
Oct 9, 20250.170.170.170.170.17-400
Oct 8, 20250.170.170.170.170.173.57%1,460
Oct 7, 20250.170.170.170.170.17-3.45%450
Oct 6, 20250.170.170.170.170.17-533
Oct 3, 20250.170.170.170.170.172.96%7,833
Oct 2, 20250.170.170.170.170.17-0.59%41,000