SOCEP S.A. (BVB:SOCP)
Romania
· Delayed Price · Currency is RON 1.640
+0.030 (1.86%)
At close: Dec 4, 2025
SOCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 11,541 |
| Dec 3, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 4,678 |
| Dec 2, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 185 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 5,696 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,313 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 1,942 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 1,895 |
| Nov 24, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -1.23% | 3,257 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | - | 2,881 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 3,550 |
| Nov 19, 2025 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | -0.91% | 13,501 |
| Nov 18, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | -0.90% | 10,197 |
| Nov 17, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | - | 10,586 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 2,798 |
| Nov 13, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 12,579 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,079 |
| Nov 11, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.91% | 2,531 |
| Nov 10, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 5,285 |
| Nov 7, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.83% | 36,393 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 4,280 |
| Nov 5, 2025 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 15,768 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 29 |
| Nov 3, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 6,889 |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1 |
| Oct 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 10,099 |
| Oct 29, 2025 | 1.60 | 1.62 | 1.52 | 1.62 | 1.62 | 0.31% | 17,389 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 7,791 |
| Oct 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 5,911 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 3,001 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 3,968 |
| Oct 22, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.93% | 1,930 |
| Oct 20, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.31% | 2,309 |
| Oct 17, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 1,449 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 73 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 860 |
| Oct 14, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 12,164 |
| Oct 13, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -2.45% | 928 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 280 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3 |
| Oct 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 1,300 |
| Oct 7, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.91% | 1,992 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,353 |
| Oct 3, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 199 |
| Oct 2, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 7,122 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,283 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,312 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.42% | 2,220 |
| Sep 26, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 101 |
| Sep 25, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 4,748 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | -0.90% | 9,025 |