Skip to main content
SOCEP S.A. (BVB:SOCP)
Romania flag Romania · Delayed Price · Currency is RON
1.640
+0.030 (1.86%)
At close: Dec 4, 2025

SOCEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.621.641.621.641.641.86%11,541
Dec 3, 20251.621.631.611.611.61-0.31%4,678
Dec 2, 20251.611.621.611.621.620.31%185
Nov 28, 20251.621.621.611.611.61-0.31%5,696
Nov 27, 20251.621.621.621.621.62-1,313
Nov 26, 20251.621.621.611.621.62-1,942
Nov 25, 20251.611.621.611.621.620.31%1,895
Nov 24, 20251.571.611.571.611.61-1.23%3,257
Nov 21, 20251.591.631.551.631.63-2,881
Nov 20, 20251.631.631.601.631.63-0.31%3,550
Nov 19, 20251.611.651.591.641.64-0.91%13,501
Nov 18, 20251.631.651.601.651.65-0.90%10,197
Nov 17, 20251.651.671.631.671.67-10,586
Nov 14, 20251.661.671.641.671.67-2,798
Nov 13, 20251.671.671.661.671.67-12,579
Nov 12, 20251.671.671.671.671.67-4,079
Nov 11, 20251.651.671.641.671.670.91%2,531
Nov 10, 20251.651.671.651.651.65-1.20%5,285
Nov 7, 20251.651.681.651.671.671.83%36,393
Nov 6, 20251.641.641.631.641.64-4,280
Nov 5, 20251.621.641.601.641.641.23%15,768
Nov 4, 20251.621.621.621.621.62-29
Nov 3, 20251.621.621.601.621.62-6,889
Oct 31, 20251.621.621.621.621.62-1
Oct 30, 20251.611.621.611.621.620.31%10,099
Oct 29, 20251.601.621.521.621.620.31%17,389
Oct 28, 20251.611.611.591.611.61-0.62%7,791
Oct 27, 20251.611.621.611.621.62-5,911
Oct 24, 20251.621.621.601.621.62-3,001
Oct 23, 20251.631.631.601.621.62-0.61%3,968
Oct 22, 20251.621.631.621.631.630.93%1,930
Oct 20, 20251.591.621.591.621.62-0.31%2,309
Oct 17, 20251.591.621.591.621.621.25%1,449
Oct 16, 20251.591.601.591.601.60-73
Oct 15, 20251.591.601.591.601.60-860
Oct 14, 20251.591.601.591.601.600.63%12,164
Oct 13, 20251.611.611.591.591.59-2.45%928
Oct 10, 20251.631.631.631.631.63-280
Oct 9, 20251.631.631.631.631.63-3
Oct 8, 20251.631.631.631.631.630.31%1,300
Oct 7, 20251.601.631.601.631.63-0.91%1,992
Oct 6, 20251.651.651.601.641.64-1,353
Oct 3, 20251.621.651.621.641.641.23%199
Oct 2, 20251.601.621.601.621.621.25%7,122
Oct 1, 20251.621.621.601.601.60-1.23%10,283
Sep 30, 20251.621.621.611.621.620.62%1,312
Sep 29, 20251.631.631.611.611.61-2.42%2,220
Sep 26, 20251.601.651.601.651.65-101
Sep 25, 20251.601.651.601.651.650.30%4,748
Sep 24, 20251.611.651.601.651.65-0.90%9,025
Sep 23, 20251.681.681.601.661.66-0.90%23,358
Sep 22, 20251.641.681.641.681.68-0.30%361
Sep 19, 20251.691.691.641.681.68-0.59%2,683
Sep 18, 20251.691.691.691.691.69-0.29%280
Sep 15, 20251.641.701.641.701.703.35%7,135
Sep 12, 20251.641.641.641.641.64-6,474
Sep 11, 20251.641.641.641.641.64-2,080
Sep 10, 20251.641.701.641.641.64-0.30%373
Sep 9, 20251.651.651.641.651.65-2.95%12,353
Sep 8, 20251.651.701.651.701.700.59%2,100
Sep 5, 20251.651.691.641.691.69-7,110
Sep 4, 20251.681.691.661.691.69-0.30%601
Sep 1, 20251.621.701.621.691.670.60%38,026
Aug 29, 20251.611.681.611.681.661.82%55,449
Aug 28, 20251.681.681.651.651.63-1.79%1,389
Aug 27, 20251.691.691.641.681.66-0.30%1,330
Aug 26, 20251.691.691.641.691.66-0.30%341
Aug 22, 20251.691.691.641.691.67-2,062
Aug 21, 20251.701.701.641.691.67-0.29%849
Aug 20, 20251.691.701.691.701.670.30%851
Aug 19, 20251.691.691.691.691.670.30%3,818
Aug 18, 20251.691.691.641.691.66-0.59%180
Aug 14, 20251.701.701.701.701.67-320
Aug 13, 20251.641.701.641.701.67-451
Aug 12, 20251.701.701.701.701.67-397
Aug 11, 20251.671.701.671.701.670.59%480
Aug 8, 20251.691.691.691.691.66-173
Aug 7, 20251.691.691.641.691.662.12%2,945
Aug 6, 20251.631.711.631.651.63-78,286
Aug 5, 20251.641.651.631.651.631.23%1,860
Aug 4, 20251.651.651.631.631.61-1.21%1,575
Aug 1, 20251.651.651.611.651.632.48%585
Jul 31, 20251.601.641.601.611.590.63%31,512
Jul 30, 20251.551.611.551.601.58-0.31%4,159
Jul 29, 20251.551.611.541.611.583.22%9,327
Jul 28, 20251.501.621.501.561.531.63%73,954
Jul 24, 20251.521.531.501.531.51-9,025
Jul 23, 20251.531.531.531.531.51-0.65%8,801
Jul 22, 20251.551.551.511.541.52-1,901
Jul 21, 20251.541.551.541.541.52-0.32%18,180
Jul 18, 20251.551.551.511.551.52-2,174
Jul 17, 20251.541.551.501.551.520.32%38,797
Jul 16, 20251.551.551.511.541.52-0.32%5,550
Jul 15, 20251.511.551.511.551.52-1,486
Jul 14, 20251.501.551.501.551.52-17,149
Jul 11, 20251.551.551.551.551.520.98%75
Jul 10, 20251.551.551.501.531.51-0.97%3,515
Jul 9, 20251.511.551.501.551.52-1,660
Jul 8, 20251.551.551.511.551.52-1,289
Jul 4, 20251.551.551.501.551.52-6,061