Skip to main content
SOCEP S.A. (BVB:SOCP)
Romania flag Romania · Delayed Price · Currency is RON
1.645
+0.035 (2.17%)
At close: Mar 5, 2026

SOCEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.601.651.601.611.610.63%3,140
Mar 3, 20261.651.661.601.601.60-3.03%24,222
Mar 2, 20261.701.701.611.651.65-3.51%28,054
Feb 27, 20261.741.741.711.711.71-1.44%13,198
Feb 26, 20261.891.891.731.741.74-8.68%38,711
Feb 25, 20261.901.921.901.901.79-0.52%25,156
Feb 24, 20261.921.921.901.911.80-0.52%3,749
Feb 23, 20261.921.921.921.921.810.26%16,945
Feb 20, 20261.911.921.861.921.80-0.26%10,480
Feb 19, 20261.911.921.901.921.810.52%19,596
Feb 18, 20261.901.911.901.911.800.79%11,120
Feb 17, 20261.891.901.891.901.790.26%4,267
Feb 16, 20261.891.891.851.891.780.27%1,338
Feb 13, 20261.891.901.851.891.780.53%86,347
Feb 12, 20261.861.891.861.881.771.90%6,550
Feb 11, 20261.861.861.841.841.73-2,028
Feb 10, 20261.861.861.841.841.73-1.08%6,243
Feb 9, 20261.831.861.821.861.75-4,630
Feb 6, 20261.811.861.811.861.751.09%7,855
Feb 5, 20261.851.851.811.841.731.66%12,788
Feb 4, 20261.831.851.811.811.71-2.16%35,473
Feb 3, 20261.851.851.831.851.74-1,904
Feb 2, 20261.831.851.831.851.741.65%17,669
Jan 30, 20261.821.831.821.821.720.28%4,300
Jan 29, 20261.801.821.761.821.71-1.63%42,459
Jan 28, 20261.861.861.801.851.74-0.54%23,291
Jan 27, 20261.801.861.801.861.75-25,010
Jan 26, 20261.871.871.761.861.75-0.80%22,377
Jan 23, 20261.831.871.831.871.761.08%74,274
Jan 22, 20261.851.871.811.851.74-28,977
Jan 21, 20261.851.881.801.851.74-2.37%16,893
Jan 20, 20261.901.901.811.901.79-9,993
Jan 19, 20261.901.901.841.901.79-0.52%9,017
Jan 16, 20261.851.951.851.911.802.42%60,522
Jan 15, 20261.751.861.751.861.756.29%60,235
Jan 14, 20261.681.751.671.751.653.55%41,266
Jan 13, 20261.671.691.671.691.591.50%76,269
Jan 12, 20261.671.671.671.671.57-0.30%23,965
Jan 9, 20261.671.671.671.671.57-12,066
Jan 8, 20261.671.671.661.671.57-4,118
Jan 5, 20261.671.671.671.671.570.30%904
Dec 30, 20251.671.681.661.671.570.30%17,488
Dec 29, 20251.661.671.661.661.56-0.60%7,103
Dec 23, 20251.661.671.661.671.570.30%6,342
Dec 22, 20251.661.671.661.671.570.60%3,671
Dec 19, 20251.641.661.641.661.56-906
Dec 18, 20251.651.661.651.661.56-0.60%3,775
Dec 17, 20251.671.671.671.671.57-845
Dec 16, 20251.661.671.661.671.570.60%3,713
Dec 15, 20251.631.671.611.661.56-0.90%14,786
Dec 12, 20251.601.671.601.671.57-34,631
Dec 11, 20251.671.671.671.671.570.30%3,223
Dec 10, 20251.641.681.641.671.570.91%8,457
Dec 9, 20251.661.681.651.651.55-0.90%46,441
Dec 8, 20251.671.671.661.671.57-18,414
Dec 5, 20251.641.671.641.671.571.52%12,553
Dec 4, 20251.621.641.621.641.551.86%11,541
Dec 3, 20251.621.631.611.611.52-0.31%4,678
Dec 2, 20251.611.621.611.621.520.31%185
Nov 28, 20251.621.621.611.611.52-0.31%5,696
Nov 27, 20251.621.621.621.621.52-1,313
Nov 26, 20251.621.621.611.621.52-1,942
Nov 25, 20251.611.621.611.621.520.31%1,895
Nov 24, 20251.571.611.571.611.52-1.23%3,257
Nov 21, 20251.591.631.551.631.54-2,881
Nov 20, 20251.631.631.601.631.54-0.31%3,550
Nov 19, 20251.611.651.591.641.54-0.91%13,501
Nov 18, 20251.631.651.601.651.55-0.90%10,197
Nov 17, 20251.651.671.631.671.57-10,586
Nov 14, 20251.661.671.641.671.57-2,798
Nov 13, 20251.671.671.661.671.57-12,579
Nov 12, 20251.671.671.671.671.57-4,079
Nov 11, 20251.651.671.641.671.570.91%2,531
Nov 10, 20251.651.671.651.651.55-1.20%5,285
Nov 7, 20251.651.681.651.671.571.83%36,393
Nov 6, 20251.641.641.631.641.55-4,280
Nov 5, 20251.621.641.601.641.551.23%15,768
Nov 4, 20251.621.621.621.621.53-29
Nov 3, 20251.621.621.601.621.53-6,889
Oct 31, 20251.621.621.621.621.53-1
Oct 30, 20251.611.621.611.621.530.31%10,099
Oct 29, 20251.601.621.521.621.520.31%17,389
Oct 28, 20251.611.611.591.611.52-0.62%7,791
Oct 27, 20251.611.621.611.621.53-5,911
Oct 24, 20251.621.621.601.621.53-3,001
Oct 23, 20251.631.631.601.621.53-0.61%3,968
Oct 22, 20251.621.631.621.631.540.93%1,930
Oct 20, 20251.591.621.591.621.52-0.31%2,309
Oct 17, 20251.591.621.591.621.531.25%1,449
Oct 16, 20251.591.601.591.601.51-73
Oct 15, 20251.591.601.591.601.51-860
Oct 14, 20251.591.601.591.601.510.63%12,164
Oct 13, 20251.611.611.591.591.50-2.45%928
Oct 10, 20251.631.631.631.631.54-280
Oct 9, 20251.631.631.631.631.54-3
Oct 8, 20251.631.631.631.631.540.31%1,300
Oct 7, 20251.601.631.601.631.53-0.91%1,992
Oct 6, 20251.651.651.601.641.55-1,353
Oct 3, 20251.621.651.621.641.551.23%199
Oct 2, 20251.601.621.601.621.531.25%7,122