S.C. LCS Imobiliar S.A. (BVB:LCSI)
Romania
· Delayed Price · Currency is RON 18.70
+0.70 (3.89%)
At close: Dec 5, 2025
S.C. LCS Imobiliar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | 56 |
| Dec 3, 2025 | 17.80 | 18.70 | 17.80 | 18.00 | 18.00 | -4.76% | 302 |
| Nov 28, 2025 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 5.00% | 17 |
| Nov 27, 2025 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | - | 461 |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 100 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -9.60% | 1 |
| Nov 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 11.24% | 22 |
| Nov 12, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 50 |
| Oct 24, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | 0.56% | 3 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -11.39% | 1 |
| Sep 30, 2025 | 17.80 | 20.20 | 17.80 | 20.20 | 20.20 | 2.54% | 172 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 11.30% | 19 |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -10.61% | 12 |
| Sep 9, 2025 | 17.60 | 19.80 | 17.60 | 19.80 | 19.80 | - | 332 |
| Sep 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 12.50% | 1 |
| Aug 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Aug 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 15 |
| Jul 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 14 |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -13.73% | 15 |