SOCEP S.A. (SOCP) Price History

Daily open, high, low, close and volume for SOCEP S.A. (SOCP) from 2025-10-13 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 1.81	RON 1.81	RON 1.81	RON 1.81	110
2026-10-08	RON 1.81	RON 1.81	RON 1.75	RON 1.81	1,026
2026-10-07	RON 1.84	RON 1.84	RON 1.72	RON 1.72	7,667
2026-10-06	RON 1.90	RON 1.90	RON 1.83	RON 1.84	2,540
2026-10-05	RON 1.90	RON 1.90	RON 1.90	RON 1.90	200
2026-10-02	RON 1.86	RON 1.93	RON 1.86	RON 1.93	756
2026-10-01	RON 1.88	RON 1.90	RON 1.86	RON 1.86	2,384
2026-09-30	RON 1.85	RON 1.88	RON 1.83	RON 1.88	1,858
2026-09-29	RON 1.85	RON 1.88	RON 1.85	RON 1.88	781
2026-09-28	RON 1.94	RON 1.94	RON 1.94	RON 1.94	4,700
2026-09-25	RON 1.90	RON 1.90	RON 1.85	RON 1.89	363
2026-09-24	RON 1.94	RON 1.94	RON 1.84	RON 1.93	1,360
2026-09-23	RON 1.95	RON 1.95	RON 1.95	RON 1.95	1
2026-09-22	RON 1.95	RON 1.95	RON 1.95	RON 1.95	0
2026-09-21	RON 1.95	RON 1.95	RON 1.83	RON 1.95	685
2026-09-18	RON 1.95	RON 1.95	RON 1.95	RON 1.95	0
2026-09-17	RON 1.88	RON 1.95	RON 1.82	RON 1.95	20,490
2026-09-16	RON 1.84	RON 1.84	RON 1.84	RON 1.84	598
2026-09-15	RON 1.88	RON 1.88	RON 1.88	RON 1.88	20
2026-09-14	RON 1.84	RON 1.88	RON 1.84	RON 1.88	3,001
2026-09-11	RON 1.89	RON 1.89	RON 1.84	RON 1.84	10,786
2026-09-10	RON 1.89	RON 1.89	RON 1.89	RON 1.89	732
2026-09-09	RON 1.95	RON 1.95	RON 1.89	RON 1.95	1,135
2026-09-08	RON 1.94	RON 1.95	RON 1.89	RON 1.95	4,418
2026-09-07	RON 1.88	RON 1.96	RON 1.88	RON 1.93	54
2026-09-04	RON 1.96	RON 1.96	RON 1.90	RON 1.90	3,917
2026-09-03	RON 1.88	RON 1.97	RON 1.88	RON 1.96	2,816
2026-09-02	RON 1.77	RON 1.90	RON 1.77	RON 1.88	4,388
2026-09-01	RON 1.92	RON 1.92	RON 1.71	RON 1.76	27,616
2026-08-31	RON 2.02	RON 2.02	RON 1.88	RON 1.88	6,747
2026-08-28	RON 2.00	RON 2.02	RON 1.97	RON 2.02	3,380
2026-08-27	RON 2.00	RON 2.06	RON 1.99	RON 2.04	15,469
2026-08-26	RON 1.96	RON 2.02	RON 1.96	RON 2.02	2,154
2026-08-25	RON 2.02	RON 2.02	RON 1.98	RON 1.98	7,579
2026-08-24	RON 2.08	RON 2.08	RON 1.98	RON 1.98	12,678
2026-08-21	RON 2.04	RON 2.04	RON 1.99	RON 2.04	76,650
2026-08-20	RON 1.98	RON 2.12	RON 1.98	RON 2.04	102,395
2026-08-19	RON 1.98	RON 1.99	RON 1.91	RON 1.98	11,230
2026-08-18	RON 1.96	RON 1.99	RON 1.93	RON 1.98	27,800
2026-08-17	RON 2.00	RON 2.00	RON 1.97	RON 1.97	28,314
2026-08-14	RON 2.00	RON 2.00	RON 1.95	RON 2.00	84,567
2026-08-13	RON 2.00	RON 2.08	RON 1.94	RON 2.00	64,878
2026-08-12	RON 1.89	RON 2.06	RON 1.89	RON 2.00	221,612
2026-08-11	RON 1.75	RON 1.90	RON 1.75	RON 1.89	161,383
2026-08-10	RON 1.70	RON 1.70	RON 1.70	RON 1.70	10
2026-08-07	RON 1.70	RON 1.70	RON 1.70	RON 1.70	11,537
2026-08-06	RON 1.72	RON 1.76	RON 1.66	RON 1.75	21,930
2026-08-05	RON 1.74	RON 1.76	RON 1.72	RON 1.76	22,705
2026-08-04	RON 1.72	RON 1.74	RON 1.72	RON 1.74	7,001
2026-08-03	RON 1.72	RON 1.74	RON 1.72	RON 1.73	8,848
2026-07-31	RON 1.72	RON 1.72	RON 1.72	RON 1.72	11,172
2026-07-30	RON 1.74	RON 1.74	RON 1.69	RON 1.69	1,947
2026-07-29	RON 1.75	RON 1.75	RON 1.72	RON 1.72	2,400
2026-07-28	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-07-27	RON 1.67	RON 1.75	RON 1.67	RON 1.75	2,612
2026-07-24	RON 1.72	RON 1.74	RON 1.72	RON 1.74	16,400
2026-07-23	RON 1.70	RON 1.70	RON 1.70	RON 1.70	9,992
2026-07-22	RON 1.72	RON 1.72	RON 1.67	RON 1.70	50,222
2026-07-21	RON 1.69	RON 1.71	RON 1.68	RON 1.71	4,250
2026-07-20	RON 1.69	RON 1.72	RON 1.66	RON 1.72	8,859
2026-07-17	RON 1.71	RON 1.71	RON 1.66	RON 1.66	2,070
2026-07-16	RON 1.66	RON 1.66	RON 1.65	RON 1.66	12,157
2026-07-15	RON 1.67	RON 1.67	RON 1.65	RON 1.65	8,586
2026-07-14	RON 1.70	RON 1.70	RON 1.65	RON 1.66	845
2026-07-13	RON 1.70	RON 1.70	RON 1.70	RON 1.70	1,480
2026-07-10	RON 1.70	RON 1.70	RON 1.70	RON 1.70	1,000
2026-07-09	RON 1.71	RON 1.72	RON 1.70	RON 1.72	1,190
2026-07-08	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2026-07-07	RON 1.71	RON 1.72	RON 1.71	RON 1.72	4,161
2026-07-06	RON 1.72	RON 1.72	RON 1.72	RON 1.72	1,524
2026-07-03	RON 1.72	RON 1.75	RON 1.72	RON 1.72	1,110
2026-07-02	RON 1.76	RON 1.76	RON 1.71	RON 1.76	5,385
2026-07-01	RON 1.76	RON 1.76	RON 1.76	RON 1.76	703
2026-06-30	RON 1.73	RON 1.73	RON 1.73	RON 1.73	4,294
2026-06-29	RON 1.76	RON 1.76	RON 1.76	RON 1.76	620
2026-06-26	RON 1.73	RON 1.76	RON 1.73	RON 1.76	1,843
2026-06-25	RON 1.75	RON 1.76	RON 1.73	RON 1.76	851
2026-06-24	RON 1.77	RON 1.77	RON 1.75	RON 1.75	289
2026-06-23	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-06-22	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-06-19	RON 1.75	RON 1.77	RON 1.75	RON 1.77	11,003
2026-06-18	RON 1.71	RON 1.73	RON 1.71	RON 1.73	4,061
2026-06-17	RON 1.72	RON 1.73	RON 1.72	RON 1.73	1,150
2026-06-16	RON 1.72	RON 1.72	RON 1.68	RON 1.70	4,905
2026-06-15	RON 1.73	RON 1.73	RON 1.72	RON 1.72	435
2026-06-12	RON 1.73	RON 1.73	RON 1.70	RON 1.70	514
2026-06-11	RON 1.71	RON 1.72	RON 1.70	RON 1.70	28,032
2026-06-10	RON 1.77	RON 1.77	RON 1.74	RON 1.75	14,514
2026-06-09	RON 1.74	RON 1.77	RON 1.73	RON 1.77	17,477
2026-06-08	RON 1.73	RON 1.74	RON 1.73	RON 1.74	4,356
2026-06-05	RON 1.72	RON 1.73	RON 1.70	RON 1.72	5,690
2026-06-04	RON 1.71	RON 1.73	RON 1.71	RON 1.72	33,924
2026-06-03	RON 1.72	RON 1.73	RON 1.70	RON 1.70	21,649
2026-06-02	RON 1.68	RON 1.70	RON 1.65	RON 1.70	11,760
2026-05-29	RON 1.65	RON 1.70	RON 1.65	RON 1.70	20,152
2026-05-28	RON 1.65	RON 1.66	RON 1.65	RON 1.66	828
2026-05-27	RON 1.64	RON 1.65	RON 1.64	RON 1.65	17,936
2026-05-26	RON 1.62	RON 1.62	RON 1.62	RON 1.62	1,099
2026-05-25	RON 1.63	RON 1.64	RON 1.62	RON 1.63	4,928
2026-05-22	RON 1.63	RON 1.64	RON 1.63	RON 1.64	734
2026-05-21	RON 1.64	RON 1.64	RON 1.64	RON 1.64	148
2026-05-20	RON 1.62	RON 1.62	RON 1.62	RON 1.62	340
2026-05-19	RON 1.65	RON 1.65	RON 1.61	RON 1.62	7,871
2026-05-18	RON 1.60	RON 1.65	RON 1.60	RON 1.64	5,848
2026-05-15	RON 1.62	RON 1.64	RON 1.62	RON 1.64	101
2026-05-14	RON 1.62	RON 1.62	RON 1.62	RON 1.62	2,065
2026-05-13	RON 1.61	RON 1.64	RON 1.61	RON 1.61	312
2026-05-12	RON 1.64	RON 1.64	RON 1.60	RON 1.64	3,625
2026-05-11	RON 1.63	RON 1.64	RON 1.58	RON 1.64	1,915
2026-05-08	RON 1.63	RON 1.63	RON 1.57	RON 1.63	844
2026-05-07	RON 1.63	RON 1.63	RON 1.63	RON 1.63	1,030
2026-05-06	RON 1.64	RON 1.64	RON 1.53	RON 1.63	7,274
2026-05-05	RON 1.60	RON 1.64	RON 1.60	RON 1.60	14,753
2026-05-04	RON 1.60	RON 1.60	RON 1.56	RON 1.60	4,695
2026-04-30	RON 1.63	RON 1.64	RON 1.63	RON 1.64	7,576
2026-04-29	RON 1.62	RON 1.63	RON 1.56	RON 1.63	10,124
2026-04-28	RON 1.59	RON 1.60	RON 1.59	RON 1.60	10,600
2026-04-27	RON 1.60	RON 1.60	RON 1.60	RON 1.60	698
2026-04-24	RON 1.59	RON 1.62	RON 1.59	RON 1.60	408
2026-04-23	RON 1.59	RON 1.62	RON 1.59	RON 1.62	1,090
2026-04-22	RON 1.62	RON 1.62	RON 1.62	RON 1.62	2,270
2026-04-21	RON 1.59	RON 1.59	RON 1.59	RON 1.59	206
2026-04-20	RON 1.62	RON 1.62	RON 1.62	RON 1.62	1,000
2026-04-17	RON 1.60	RON 1.62	RON 1.59	RON 1.59	2,858
2026-04-16	RON 1.60	RON 1.64	RON 1.60	RON 1.60	1,593
2026-04-15	RON 1.60	RON 1.63	RON 1.60	RON 1.60	4,784
2026-04-14	RON 1.60	RON 1.63	RON 1.60	RON 1.63	1,047
2026-04-09	RON 1.63	RON 1.63	RON 1.60	RON 1.63	1,070
2026-04-08	RON 1.64	RON 1.64	RON 1.54	RON 1.60	6,625
2026-04-07	RON 1.60	RON 1.64	RON 1.60	RON 1.64	1,400
2026-04-06	RON 1.60	RON 1.60	RON 1.60	RON 1.60	0
2026-04-03	RON 1.64	RON 1.64	RON 1.60	RON 1.60	622
2026-04-02	RON 1.60	RON 1.64	RON 1.60	RON 1.61	15,700
2026-04-01	RON 1.64	RON 1.64	RON 1.64	RON 1.64	1,410
2026-03-31	RON 1.59	RON 1.60	RON 1.58	RON 1.58	9,786
2026-03-30	RON 1.62	RON 1.64	RON 1.59	RON 1.64	3,722
2026-03-27	RON 1.65	RON 1.65	RON 1.62	RON 1.62	1,986
2026-03-26	RON 1.65	RON 1.65	RON 1.65	RON 1.65	4,200
2026-03-25	RON 1.61	RON 1.62	RON 1.61	RON 1.62	10,621
2026-03-24	RON 1.62	RON 1.62	RON 1.62	RON 1.62	50
2026-03-23	RON 1.61	RON 1.65	RON 1.61	RON 1.65	5,894
2026-03-20	RON 1.65	RON 1.65	RON 1.61	RON 1.65	3,395
2026-03-19	RON 1.64	RON 1.64	RON 1.61	RON 1.61	459
2026-03-18	RON 1.62	RON 1.64	RON 1.62	RON 1.64	4,259
2026-03-17	RON 1.60	RON 1.62	RON 1.60	RON 1.60	1,797
2026-03-16	RON 1.61	RON 1.61	RON 1.60	RON 1.60	4,197
2026-03-13	RON 1.61	RON 1.61	RON 1.61	RON 1.61	5,239
2026-03-12	RON 1.63	RON 1.63	RON 1.61	RON 1.61	5,340
2026-03-11	RON 1.62	RON 1.64	RON 1.60	RON 1.60	17,012
2026-03-10	RON 1.64	RON 1.64	RON 1.61	RON 1.61	10,672
2026-03-09	RON 1.65	RON 1.65	RON 1.62	RON 1.62	869
2026-03-06	RON 1.65	RON 1.65	RON 1.65	RON 1.65	7,540
2026-03-05	RON 1.62	RON 1.65	RON 1.62	RON 1.65	7,112
2026-03-04	RON 1.60	RON 1.65	RON 1.60	RON 1.61	3,140
2026-03-03	RON 1.65	RON 1.66	RON 1.60	RON 1.60	24,222
2026-03-02	RON 1.70	RON 1.70	RON 1.61	RON 1.65	28,054
2026-02-27	RON 1.74	RON 1.74	RON 1.71	RON 1.71	13,198
2026-02-26	RON 1.89	RON 1.89	RON 1.73	RON 1.74	38,711
2026-02-25	RON 1.90	RON 1.92	RON 1.90	RON 1.90	25,156
2026-02-24	RON 1.92	RON 1.92	RON 1.90	RON 1.91	3,749
2026-02-23	RON 1.92	RON 1.92	RON 1.92	RON 1.92	16,945
2026-02-20	RON 1.91	RON 1.92	RON 1.86	RON 1.92	10,480
2026-02-19	RON 1.91	RON 1.92	RON 1.90	RON 1.92	19,596
2026-02-18	RON 1.90	RON 1.91	RON 1.90	RON 1.91	11,120
2026-02-17	RON 1.89	RON 1.90	RON 1.89	RON 1.90	4,267
2026-02-16	RON 1.89	RON 1.89	RON 1.85	RON 1.89	1,338
2026-02-13	RON 1.89	RON 1.90	RON 1.85	RON 1.89	86,347
2026-02-12	RON 1.86	RON 1.89	RON 1.86	RON 1.88	6,550
2026-02-11	RON 1.86	RON 1.86	RON 1.84	RON 1.84	2,028
2026-02-10	RON 1.86	RON 1.86	RON 1.84	RON 1.84	6,243
2026-02-09	RON 1.83	RON 1.86	RON 1.82	RON 1.86	4,630
2026-02-06	RON 1.81	RON 1.86	RON 1.81	RON 1.86	7,855
2026-02-05	RON 1.85	RON 1.85	RON 1.81	RON 1.84	12,788
2026-02-04	RON 1.83	RON 1.85	RON 1.80	RON 1.81	35,473
2026-02-03	RON 1.85	RON 1.85	RON 1.83	RON 1.85	1,904
2026-02-02	RON 1.83	RON 1.85	RON 1.83	RON 1.85	17,669
2026-01-30	RON 1.82	RON 1.83	RON 1.82	RON 1.82	4,300
2026-01-29	RON 1.80	RON 1.82	RON 1.76	RON 1.82	42,459
2026-01-28	RON 1.86	RON 1.86	RON 1.80	RON 1.85	23,291
2026-01-27	RON 1.80	RON 1.86	RON 1.80	RON 1.86	25,010
2026-01-26	RON 1.87	RON 1.87	RON 1.76	RON 1.86	22,377
2026-01-23	RON 1.83	RON 1.87	RON 1.83	RON 1.87	74,274
2026-01-22	RON 1.85	RON 1.87	RON 1.81	RON 1.85	28,977
2026-01-21	RON 1.85	RON 1.88	RON 1.80	RON 1.85	16,893
2026-01-20	RON 1.90	RON 1.90	RON 1.81	RON 1.90	9,993
2026-01-19	RON 1.90	RON 1.90	RON 1.84	RON 1.90	9,017
2026-01-16	RON 1.85	RON 1.95	RON 1.85	RON 1.91	60,522
2026-01-15	RON 1.75	RON 1.86	RON 1.75	RON 1.86	60,235
2026-01-14	RON 1.68	RON 1.75	RON 1.67	RON 1.75	41,266
2026-01-13	RON 1.67	RON 1.69	RON 1.67	RON 1.69	76,269
2026-01-12	RON 1.67	RON 1.67	RON 1.67	RON 1.67	23,965
2026-01-09	RON 1.67	RON 1.67	RON 1.67	RON 1.67	12,066
2026-01-08	RON 1.67	RON 1.67	RON 1.66	RON 1.67	4,118
2026-01-05	RON 1.67	RON 1.67	RON 1.67	RON 1.67	904
2025-12-30	RON 1.67	RON 1.68	RON 1.66	RON 1.67	17,488
2025-12-29	RON 1.66	RON 1.67	RON 1.66	RON 1.66	7,103
2025-12-23	RON 1.66	RON 1.67	RON 1.66	RON 1.67	6,342
2025-12-22	RON 1.66	RON 1.67	RON 1.66	RON 1.67	3,671
2025-12-19	RON 1.64	RON 1.66	RON 1.64	RON 1.66	906
2025-12-18	RON 1.65	RON 1.66	RON 1.65	RON 1.66	3,775
2025-12-17	RON 1.67	RON 1.67	RON 1.67	RON 1.67	845
2025-12-16	RON 1.66	RON 1.67	RON 1.66	RON 1.67	3,713
2025-12-15	RON 1.63	RON 1.67	RON 1.61	RON 1.66	14,786
2025-12-12	RON 1.60	RON 1.67	RON 1.60	RON 1.67	34,631
2025-12-11	RON 1.67	RON 1.67	RON 1.67	RON 1.67	3,223
2025-12-10	RON 1.64	RON 1.68	RON 1.64	RON 1.67	8,457
2025-12-09	RON 1.66	RON 1.68	RON 1.65	RON 1.65	46,441
2025-12-08	RON 1.67	RON 1.67	RON 1.66	RON 1.67	18,414
2025-12-05	RON 1.64	RON 1.67	RON 1.64	RON 1.67	12,553
2025-12-04	RON 1.62	RON 1.64	RON 1.62	RON 1.64	11,541
2025-12-03	RON 1.62	RON 1.63	RON 1.61	RON 1.61	4,678
2025-12-02	RON 1.61	RON 1.62	RON 1.61	RON 1.62	185
2025-11-28	RON 1.62	RON 1.62	RON 1.61	RON 1.61	5,696
2025-11-27	RON 1.62	RON 1.62	RON 1.62	RON 1.62	1,313
2025-11-26	RON 1.62	RON 1.62	RON 1.61	RON 1.62	1,942
2025-11-25	RON 1.61	RON 1.62	RON 1.61	RON 1.62	1,895
2025-11-24	RON 1.57	RON 1.61	RON 1.57	RON 1.61	3,257
2025-11-21	RON 1.59	RON 1.63	RON 1.55	RON 1.63	2,881
2025-11-20	RON 1.63	RON 1.63	RON 1.60	RON 1.63	3,550
2025-11-19	RON 1.61	RON 1.65	RON 1.59	RON 1.64	13,501
2025-11-18	RON 1.63	RON 1.65	RON 1.60	RON 1.65	10,197
2025-11-17	RON 1.65	RON 1.67	RON 1.63	RON 1.67	10,586
2025-11-14	RON 1.66	RON 1.67	RON 1.64	RON 1.67	2,798
2025-11-13	RON 1.67	RON 1.67	RON 1.66	RON 1.67	12,579
2025-11-12	RON 1.67	RON 1.67	RON 1.67	RON 1.67	4,079
2025-11-11	RON 1.65	RON 1.67	RON 1.64	RON 1.67	2,531
2025-11-10	RON 1.65	RON 1.67	RON 1.65	RON 1.65	5,285
2025-11-07	RON 1.65	RON 1.68	RON 1.65	RON 1.67	36,393
2025-11-06	RON 1.64	RON 1.64	RON 1.63	RON 1.64	4,280
2025-11-05	RON 1.62	RON 1.64	RON 1.60	RON 1.64	15,768
2025-11-04	RON 1.62	RON 1.62	RON 1.62	RON 1.62	29
2025-11-03	RON 1.62	RON 1.62	RON 1.60	RON 1.62	6,889
2025-10-31	RON 1.62	RON 1.62	RON 1.62	RON 1.62	1
2025-10-30	RON 1.61	RON 1.62	RON 1.61	RON 1.62	10,099
2025-10-29	RON 1.60	RON 1.62	RON 1.52	RON 1.62	17,389
2025-10-28	RON 1.61	RON 1.61	RON 1.59	RON 1.61	7,791
2025-10-27	RON 1.61	RON 1.62	RON 1.61	RON 1.62	5,911
2025-10-24	RON 1.62	RON 1.62	RON 1.60	RON 1.62	3,001
2025-10-23	RON 1.63	RON 1.63	RON 1.60	RON 1.62	3,968
2025-10-22	RON 1.62	RON 1.63	RON 1.62	RON 1.63	1,930
2025-10-21	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2025-10-20	RON 1.59	RON 1.62	RON 1.59	RON 1.62	2,309
2025-10-17	RON 1.59	RON 1.62	RON 1.59	RON 1.62	1,449
2025-10-16	RON 1.59	RON 1.60	RON 1.59	RON 1.60	73
2025-10-15	RON 1.59	RON 1.60	RON 1.59	RON 1.60	860
2025-10-14	RON 1.59	RON 1.60	RON 1.59	RON 1.60	12,164
2025-10-13	RON 1.61	RON 1.61	RON 1.59	RON 1.59	928