SC Compania Energopetrol SA (ENP) Price History

Daily open, high, low, close and volume for SC Compania Energopetrol SA (ENP) from 2025-10-09 to 2026-10-08, newest first.

‹ ENP price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	96
2026-10-07	RON 0.8050	RON 0.9000	RON 0.8000	RON 0.9000	280
2026-10-06	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	10
2026-10-05	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	201
2026-10-02	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	0
2026-10-01	RON 0.9150	RON 0.9150	RON 0.8500	RON 0.8500	270
2026-09-30	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-09-29	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	667
2026-09-28	RON 0.9100	RON 0.9100	RON 0.8000	RON 0.8000	190
2026-09-25	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-09-24	RON 0.8150	RON 0.9100	RON 0.8150	RON 0.9100	151
2026-09-23	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-09-22	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-09-21	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	50
2026-09-18	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-09-17	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-09-16	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-09-15	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	25
2026-09-14	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-09-11	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-09-10	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	22
2026-09-09	RON 0.8950	RON 0.9100	RON 0.8950	RON 0.9000	13,602
2026-09-08	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-09-07	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	1
2026-09-04	RON 0.8200	RON 0.8500	RON 0.8200	RON 0.8500	32
2026-09-03	RON 0.8300	RON 0.8300	RON 0.8300	RON 0.8300	0
2026-09-02	RON 0.8300	RON 0.8300	RON 0.8300	RON 0.8300	40
2026-09-01	RON 0.8300	RON 0.8300	RON 0.8150	RON 0.8150	1,548
2026-08-31	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	30
2026-08-28	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-27	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-26	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-25	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-24	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-21	RON 0.8300	RON 0.9150	RON 0.8300	RON 0.9150	186
2026-08-20	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	3
2026-08-19	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-08-18	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-08-17	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	55
2026-08-14	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-08-13	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	20
2026-08-12	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-08-11	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-08-10	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	50
2026-08-07	RON 0.9400	RON 0.9400	RON 0.9400	RON 0.9400	0
2026-08-06	RON 0.9400	RON 0.9400	RON 0.9400	RON 0.9400	185
2026-08-05	RON 0.9450	RON 0.9450	RON 0.9450	RON 0.9450	0
2026-08-04	RON 0.8500	RON 0.9450	RON 0.8500	RON 0.9450	111
2026-08-03	RON 0.9450	RON 0.9450	RON 0.9450	RON 0.9450	0
2026-07-31	RON 0.8100	RON 0.9450	RON 0.8100	RON 0.9450	321
2026-07-30	RON 0.8150	RON 0.9450	RON 0.8150	RON 0.9450	401
2026-07-29	RON 0.9450	RON 0.9450	RON 0.9450	RON 0.9450	0
2026-07-28	RON 0.8900	RON 0.9450	RON 0.8150	RON 0.9450	517
2026-07-27	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	1
2026-07-24	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	500
2026-07-23	RON 0.8500	RON 0.9100	RON 0.8500	RON 0.9100	5
2026-07-22	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-07-21	RON 0.9100	RON 0.9100	RON 0.9100	RON 0.9100	0
2026-07-20	RON 0.9100	RON 0.9100	RON 0.8050	RON 0.9100	203
2026-07-17	RON 0.8750	RON 0.8750	RON 0.8750	RON 0.8750	419
2026-07-16	RON 0.8400	RON 0.8400	RON 0.8000	RON 0.8000	101
2026-07-15	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-07-14	RON 0.8400	RON 0.9000	RON 0.8400	RON 0.9000	321
2026-07-13	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	300
2026-07-10	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	32
2026-07-09	RON 0.8600	RON 0.8950	RON 0.8600	RON 0.8950	501
2026-07-08	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	7,500
2026-07-07	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	1,845
2026-07-06	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	1,060
2026-07-03	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	91
2026-07-02	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	0
2026-07-01	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	104
2026-06-30	RON 0.8500	RON 0.8900	RON 0.8450	RON 0.8900	755
2026-06-29	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-06-26	RON 0.9300	RON 0.9300	RON 0.8400	RON 0.9150	12,084
2026-06-25	RON 0.8500	RON 0.9300	RON 0.8500	RON 0.9300	61
2026-06-24	RON 0.9400	RON 0.9400	RON 0.9350	RON 0.9350	3
2026-06-23	RON 0.9400	RON 0.9400	RON 0.9400	RON 0.9400	100
2026-06-22	RON 0.8400	RON 0.8800	RON 0.8400	RON 0.8400	2,936
2026-06-19	RON 0.8400	RON 0.9450	RON 0.8400	RON 0.9400	5,123
2026-06-18	RON 0.8400	RON 0.8400	RON 0.7300	RON 0.8400	777
2026-06-17	RON 0.8500	RON 0.8500	RON 0.7500	RON 0.7500	1,917
2026-06-16	RON 0.9300	RON 0.9300	RON 0.8450	RON 0.8450	550
2026-06-15	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	132
2026-06-12	RON 0.9600	RON 0.9800	RON 0.8350	RON 0.8350	2,808
2026-06-11	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-06-10	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	58
2026-06-09	RON 0.9000	RON 0.9700	RON 0.8350	RON 0.9700	1,084
2026-06-08	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	55
2026-06-05	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-06-04	RON 0.9000	RON 0.9800	RON 0.8600	RON 0.9800	645
2026-06-03	RON 0.9300	RON 1.00	RON 0.9300	RON 1.00	2,449
2026-06-02	RON 1.09	RON 1.09	RON 1.09	RON 1.09	1
2026-05-29	RON 0.9650	RON 0.9650	RON 0.9650	RON 0.9650	205
2026-05-28	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	49
2026-05-27	RON 0.8400	RON 0.8400	RON 0.8350	RON 0.8400	1,295
2026-05-26	RON 0.9600	RON 0.9600	RON 0.9600	RON 0.9600	150
2026-05-25	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	2,408
2026-05-22	RON 1.15	RON 1.15	RON 1.15	RON 1.15	0
2026-05-21	RON 1.15	RON 1.15	RON 1.15	RON 1.15	0
2026-05-20	RON 1.15	RON 1.15	RON 1.15	RON 1.15	0
2026-05-19	RON 1.14	RON 1.15	RON 1.14	RON 1.15	180
2026-05-18	RON 1.14	RON 1.14	RON 1.03	RON 1.14	339
2026-05-15	RON 1.14	RON 1.14	RON 1.14	RON 1.14	0
2026-05-14	RON 1.03	RON 1.14	RON 1.03	RON 1.14	2
2026-05-13	RON 1.15	RON 1.15	RON 1.15	RON 1.15	200
2026-05-12	RON 1.11	RON 1.15	RON 1.11	RON 1.11	3,449
2026-05-11	RON 1.11	RON 1.11	RON 1.11	RON 1.11	0
2026-05-08	RON 1.11	RON 1.11	RON 1.00	RON 1.11	665
2026-05-07	RON 0.9800	RON 1.00	RON 0.9800	RON 1.00	116
2026-05-06	RON 1.12	RON 1.12	RON 1.00	RON 1.12	3,001
2026-05-05	RON 0.9200	RON 1.10	RON 0.9200	RON 1.10	160
2026-05-04	RON 1.02	RON 1.02	RON 1.02	RON 1.02	560
2026-04-30	RON 1.02	RON 1.19	RON 1.02	RON 1.02	650
2026-04-29	RON 1.09	RON 1.21	RON 0.9400	RON 1.20	5,372
2026-04-28	RON 1.10	RON 1.21	RON 1.10	RON 1.10	105
2026-04-27	RON 1.23	RON 1.23	RON 1.12	RON 1.22	27
2026-04-24	RON 1.23	RON 1.23	RON 1.23	RON 1.23	16
2026-04-23	RON 1.08	RON 1.23	RON 1.08	RON 1.23	510
2026-04-22	RON 1.23	RON 1.24	RON 1.13	RON 1.24	1,200
2026-04-21	RON 1.25	RON 1.25	RON 1.15	RON 1.23	296
2026-04-20	RON 1.26	RON 1.27	RON 1.25	RON 1.26	659
2026-04-17	RON 1.27	RON 1.29	RON 1.13	RON 1.27	757
2026-04-16	RON 1.47	RON 1.62	RON 1.25	RON 1.29	29,900
2026-04-15	RON 1.29	RON 1.47	RON 1.11	RON 1.47	1,801
2026-04-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	2,045
2026-04-09	RON 1.22	RON 1.30	RON 1.11	RON 1.12	1,875
2026-04-08	RON 1.40	RON 1.40	RON 1.30	RON 1.30	440
2026-04-07	RON 1.42	RON 1.42	RON 1.22	RON 1.40	405
2026-04-06	RON 1.63	RON 1.63	RON 1.43	RON 1.43	1,320
2026-04-03	RON 1.63	RON 1.63	RON 1.63	RON 1.63	56
2026-04-02	RON 2.00	RON 2.00	RON 1.63	RON 1.63	644
2026-04-01	RON 2.00	RON 2.00	RON 1.91	RON 1.91	554
2026-03-31	RON 1.93	RON 2.24	RON 1.93	RON 2.24	63
2026-03-30	RON 2.26	RON 2.26	RON 2.24	RON 2.24	165
2026-03-27	RON 1.93	RON 2.26	RON 1.93	RON 2.26	59
2026-03-26	RON 2.26	RON 2.26	RON 2.26	RON 2.26	0
2026-03-25	RON 2.30	RON 2.30	RON 2.26	RON 2.26	1,220
2026-03-24	RON 2.30	RON 2.30	RON 1.89	RON 2.04	6,870
2026-03-23	RON 2.04	RON 2.04	RON 2.04	RON 2.04	2,088
2026-03-20	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2026-03-19	RON 2.38	RON 2.40	RON 2.38	RON 2.40	2,006
2026-03-18	RON 2.50	RON 2.50	RON 2.14	RON 2.38	450
2026-03-17	RON 2.50	RON 2.50	RON 2.50	RON 2.50	5,299
2026-03-16	RON 2.38	RON 2.38	RON 2.38	RON 2.38	19
2026-03-13	RON 2.56	RON 2.60	RON 2.38	RON 2.56	7,426
2026-03-12	RON 2.38	RON 2.50	RON 2.38	RON 2.50	857
2026-03-11	RON 2.40	RON 2.40	RON 2.20	RON 2.40	814
2026-03-10	RON 2.60	RON 2.60	RON 2.10	RON 2.10	1,129
2026-03-09	RON 2.20	RON 2.46	RON 2.14	RON 2.46	4,734
2026-03-06	RON 2.08	RON 2.16	RON 1.90	RON 2.14	1,985
2026-03-05	RON 2.08	RON 2.08	RON 1.82	RON 1.89	1,319
2026-03-04	RON 1.50	RON 1.82	RON 1.50	RON 1.82	1,798
2026-03-03	RON 1.70	RON 1.70	RON 1.59	RON 1.59	313
2026-03-02	RON 1.87	RON 1.87	RON 1.87	RON 1.87	10
2026-02-27	RON 2.94	RON 2.96	RON 2.20	RON 2.20	7,231
2026-02-26	RON 2.28	RON 2.58	RON 2.28	RON 2.58	3,893
2026-02-25	RON 2.26	RON 2.26	RON 2.24	RON 2.26	2,767
2026-02-24	RON 1.97	RON 1.97	RON 1.97	RON 1.97	669
2026-02-23	RON 1.72	RON 1.72	RON 1.72	RON 1.72	2,130
2026-02-20	RON 1.32	RON 1.50	RON 1.32	RON 1.50	3,302
2026-02-19	RON 1.20	RON 1.36	RON 1.20	RON 1.31	2,306
2026-02-18	RON 1.09	RON 1.19	RON 1.06	RON 1.19	2,306
2026-02-17	RON 0.9200	RON 1.05	RON 0.9200	RON 1.05	441
2026-02-16	RON 0.8400	RON 0.9200	RON 0.8400	RON 0.9200	297
2026-02-13	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2026-02-12	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	44
2026-02-11	RON 0.6800	RON 0.8000	RON 0.6800	RON 0.8000	960
2026-02-10	RON 0.6800	RON 0.7000	RON 0.6800	RON 0.7000	109
2026-02-09	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	4
2026-02-06	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	59
2026-02-05	RON 0.7000	RON 0.8000	RON 0.7000	RON 0.8000	518
2026-02-04	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-02-03	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-02-02	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-30	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-29	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-28	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-27	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-26	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-23	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-22	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2026-01-21	RON 0.6400	RON 0.7000	RON 0.6400	RON 0.7000	54
2026-01-20	RON 0.6400	RON 0.6400	RON 0.6400	RON 0.6400	52
2026-01-19	RON 0.8400	RON 0.8400	RON 0.7200	RON 0.7200	548
2026-01-16	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	0
2026-01-15	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	86
2026-01-14	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	0
2026-01-13	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	0
2026-01-12	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	0
2026-01-09	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	1
2026-01-08	RON 0.8300	RON 0.8300	RON 0.8300	RON 0.8300	500
2026-01-05	RON 0.7500	RON 0.8300	RON 0.7500	RON 0.8300	16
2025-12-30	RON 0.8300	RON 0.8300	RON 0.8300	RON 0.8300	1
2025-12-29	RON 0.7400	RON 0.7400	RON 0.7400	RON 0.7400	0
2025-12-23	RON 0.7400	RON 0.7400	RON 0.7400	RON 0.7400	745
2025-12-22	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-19	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-18	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-17	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-16	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	73
2025-12-15	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-12	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	40
2025-12-11	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-10	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-09	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-08	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-05	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	0
2025-12-04	RON 0.8100	RON 0.8100	RON 0.8100	RON 0.8100	104
2025-12-03	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2025-12-02	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2025-11-28	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2025-11-27	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	3
2025-11-26	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2025-11-25	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	0
2025-11-24	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	799
2025-11-21	RON 0.7200	RON 0.7200	RON 0.7200	RON 0.7200	30
2025-11-20	RON 0.7200	RON 0.7200	RON 0.7200	RON 0.7200	0
2025-11-19	RON 0.7200	RON 0.7200	RON 0.7200	RON 0.7200	0
2025-11-18	RON 0.8450	RON 0.8450	RON 0.7200	RON 0.7200	1,043
2025-11-17	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-14	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	4
2025-11-13	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-12	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-11	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-10	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-07	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-06	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	4
2025-11-05	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-11-04	RON 0.7700	RON 0.8450	RON 0.7700	RON 0.8450	12
2025-11-03	RON 0.7850	RON 0.7850	RON 0.7700	RON 0.7700	199
2025-10-31	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	2
2025-10-30	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-10-29	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-10-28	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-10-27	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	0
2025-10-24	RON 0.8450	RON 0.8450	RON 0.8450	RON 0.8450	1
2025-10-23	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	0
2025-10-22	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	0
2025-10-21	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	100
2025-10-20	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	12
2025-10-17	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	0
2025-10-16	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	0
2025-10-15	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	1
2025-10-14	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	0
2025-10-13	RON 0.8200	RON 0.8200	RON 0.8200	RON 0.8200	6
2025-10-10	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	0
2025-10-09	RON 0.8500	RON 0.8500	RON 0.8500	RON 0.8500	0