Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

SC Compania Energopetrol SA (ENP.RO)

Compare
1.2400
0.0000
(0.00%)
At close: March 27 at 11:35:41 AM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.24001.24001.24001.24001.2400-
Apr 8, 20251.24001.24001.24001.24001.2400-
Apr 7, 20251.24001.24001.24001.24001.2400-
Apr 4, 20251.24001.24001.24001.24001.2400-
Apr 3, 20251.24001.24001.24001.24001.2400-
Apr 2, 20251.24001.24001.24001.24001.2400-
Apr 1, 20251.24001.24001.24001.24001.2400-
Mar 31, 20251.24001.24001.24001.24001.2400-
Mar 28, 20251.24001.24001.24001.24001.2400-
Mar 27, 20251.24001.24001.24001.24001.24002,819
Mar 26, 20251.24001.25001.24001.25001.25004,488
Mar 25, 20251.24001.24001.24001.24001.240010
Mar 24, 20251.10001.10001.10001.10001.1000-
Mar 21, 20251.10001.10001.10001.10001.1000-
Mar 20, 20251.10001.10001.10001.10001.1000-
Mar 19, 20251.10001.10001.10001.10001.1000-
Mar 18, 20251.10001.10001.10001.10001.1000-
Mar 17, 20251.10001.10001.10001.10001.1000-
Mar 14, 20251.10001.10001.10001.10001.1000-
Mar 13, 20251.10001.10001.10001.10001.1000-
Mar 12, 20251.10001.10001.10001.10001.1000-
Mar 11, 20251.10001.10001.10001.10001.1000-
Mar 10, 20251.10001.10001.10001.10001.100071
Mar 7, 20251.10001.10001.10001.10001.1000-
Mar 6, 20251.10001.10001.10001.10001.1000-
Mar 5, 20251.10001.10001.10001.10001.1000800
Mar 4, 20251.08001.10001.08001.10001.10005,369
Mar 3, 20251.08001.08001.08001.08001.0800-
Feb 28, 20251.08001.08001.08001.08001.0800-
Feb 27, 20251.08001.08001.08001.08001.0800500
Feb 26, 20250.95000.95000.95000.95000.9500-
Feb 25, 20250.95000.95000.95000.95000.9500684
Feb 24, 20250.95001.00000.95000.95000.95001,954
Feb 21, 20250.85000.92000.85000.92000.9200609
Feb 20, 20250.85000.85000.85000.85000.8500-
Feb 19, 20250.85000.85000.85000.85000.8500-
Feb 18, 20250.85000.85000.85000.85000.8500110
Feb 17, 20250.85000.85000.85000.85000.8500-
Feb 14, 20250.85000.85000.85000.85000.8500-
Feb 13, 20250.85000.85000.85000.85000.8500-
Feb 12, 20250.85000.85000.85000.85000.8500-
Feb 11, 20250.85000.85000.85000.85000.8500-
Feb 10, 20250.85000.85000.85000.85000.8500-
Feb 7, 20250.85000.85000.85000.85000.8500-
Feb 6, 20250.85000.85000.85000.85000.8500-
Feb 5, 20250.85000.85000.85000.85000.8500-
Feb 4, 20250.85000.85000.85000.85000.8500-
Feb 3, 20250.85000.85000.85000.85000.850050
Jan 31, 20250.92000.92000.92000.92000.9200104
Jan 30, 20251.08001.08001.08001.08001.0800-
Jan 29, 20251.08001.08001.08001.08001.0800-
Jan 28, 20251.08001.08001.08001.08001.0800-
Jan 27, 20251.08001.08001.08001.08001.0800-
Jan 23, 20251.08001.08001.08001.08001.080036
Jan 22, 20251.08001.08001.08001.08001.0800-
Jan 21, 20251.08001.08001.08001.08001.0800-
Jan 20, 20251.08001.08001.08001.08001.0800-
Jan 17, 20251.08001.08001.08001.08001.0800-
Jan 16, 20251.08001.08001.08001.08001.080018
Jan 15, 20251.08001.08001.08001.08001.0800-
Jan 14, 20251.08001.08001.08001.08001.080017
Jan 13, 20251.05001.05001.05001.05001.0500-
Jan 10, 20251.05001.05001.05001.05001.0500-
Jan 9, 20251.05001.05001.05001.05001.0500-
Jan 8, 20251.05001.05001.05001.05001.0500-
Jan 3, 20251.05001.05001.05001.05001.0500-
Dec 30, 20241.05001.05001.05001.05001.0500-
Dec 27, 20241.05001.05001.05001.05001.0500-
Dec 23, 20241.05001.05001.05001.05001.0500-
Dec 20, 20241.05001.05001.05001.05001.0500-
Dec 19, 20241.05001.05001.05001.05001.0500-
Dec 18, 20241.05001.05001.05001.05001.0500-
Dec 17, 20241.05001.05001.05001.05001.0500-
Dec 16, 20241.05001.05001.05001.05001.050010
Dec 13, 20241.05001.05001.05001.05001.050055
Dec 12, 20241.05001.05001.05001.05001.0500-
Dec 11, 20241.05001.05001.05001.05001.0500-
Dec 10, 20241.05001.05001.05001.05001.0500-
Dec 9, 20241.05001.05001.05001.05001.0500-
Dec 6, 20241.05001.05001.05001.05001.050070
Dec 5, 20241.05001.05001.05001.05001.0500-
Dec 4, 20241.05001.05001.05001.05001.0500-
Dec 3, 20241.05001.05001.05001.05001.0500-
Dec 2, 20241.05001.05001.05001.05001.0500-
Nov 29, 20241.05001.05001.05001.05001.0500-
Nov 28, 20241.05001.05001.05001.05001.0500-
Nov 27, 20241.05001.05001.05001.05001.0500-
Nov 26, 20241.05001.05001.05001.05001.0500-
Nov 25, 20241.05001.05001.05001.05001.0500-
Nov 22, 20241.05001.05001.05001.05001.0500-
Nov 21, 20241.05001.05001.05001.05001.0500-
Nov 20, 20241.05001.05001.05001.05001.0500-
Nov 19, 20241.05001.05001.05001.05001.0500-
Nov 18, 20241.05001.05001.05001.05001.0500-
Nov 15, 20241.05001.05001.05001.05001.0500169
Nov 14, 20241.06001.06001.06001.06001.0600-
Nov 13, 20241.06001.06001.06001.06001.0600-
Nov 12, 20241.06001.06001.06001.06001.0600-
Nov 11, 20241.06001.06001.06001.06001.060016
Nov 8, 20241.06001.06001.06001.06001.0600-
Nov 7, 20241.06001.06001.06001.06001.0600-
Nov 6, 20241.06001.06001.06001.06001.0600-
Nov 5, 20241.06001.06001.06001.06001.0600-
Nov 4, 20241.06001.06001.06001.06001.0600-
Nov 1, 20241.06001.06001.06001.06001.0600-
Oct 31, 20241.06001.06001.06001.06001.0600-
Oct 30, 20241.06001.06001.06001.06001.0600-
Oct 29, 20241.06001.06001.06001.06001.0600-
Oct 28, 20241.06001.06001.06001.06001.0600-
Oct 25, 20241.06001.06001.06001.06001.0600-
Oct 24, 20241.06001.06001.06001.06001.0600-
Oct 23, 20241.06001.06001.06001.06001.0600-
Oct 22, 20241.06001.06001.06001.06001.0600-
Oct 21, 20241.06001.06001.06001.06001.0600-
Oct 18, 20241.06001.06001.06001.06001.0600101
Oct 17, 20241.06001.06001.06001.06001.0600-
Oct 16, 20241.06001.06001.06001.06001.0600100
Oct 15, 20241.06001.06001.06001.06001.0600-
Oct 14, 20241.06001.06001.06001.06001.0600130
Oct 11, 20241.06001.06001.06001.06001.06008
Oct 10, 20241.05001.05001.05001.05001.0500-
Oct 9, 20241.05001.05001.05001.05001.0500-
Oct 8, 20241.05001.05001.05001.05001.0500-
Oct 7, 20241.05001.05001.05001.05001.0500-
Oct 4, 20241.05001.05001.05001.05001.0500-
Oct 3, 20241.05001.05001.05001.05001.0500-
Oct 2, 20241.05001.05001.05001.05001.0500-
Oct 1, 20241.05001.05001.05001.05001.0500100
Sep 30, 20240.81000.95000.81000.95000.95001,200
Sep 27, 20240.95000.95000.95000.95000.9500283
Sep 26, 20241.09001.09001.09001.09001.0900-
Sep 25, 20240.97001.09000.96001.09001.0900550
Sep 24, 20241.09001.09001.09001.09001.090089
Sep 23, 20241.09001.09001.09001.09001.090020
Sep 20, 20241.09001.09001.09001.09001.090036
Sep 19, 20241.09001.09001.09001.09001.0900-
Sep 18, 20241.09001.09001.09001.09001.0900-
Sep 17, 20241.09001.09001.09001.09001.0900400
Sep 16, 20241.09001.09001.09001.09001.0900-
Sep 13, 20241.09001.09001.09001.09001.0900-
Sep 12, 20241.09001.09001.09001.09001.0900-
Sep 11, 20241.09001.09001.09001.09001.0900-
Sep 10, 20241.09001.09001.09001.09001.09001,440
Sep 9, 20240.95000.95000.95000.95000.950047
Sep 6, 20241.11001.11001.11001.11001.1100-
Sep 5, 20241.11001.11001.11001.11001.1100-
Sep 4, 20241.17001.17001.11001.11001.1100805
Sep 3, 20241.23001.23001.23001.23001.2300-
Sep 2, 20241.23001.23001.23001.23001.2300-
Aug 30, 20241.23001.23001.23001.23001.2300-
Aug 29, 20241.23001.23001.23001.23001.230010
Aug 28, 20241.23001.23001.23001.23001.230020
Aug 27, 20241.18001.23001.18001.23001.2300205
Aug 26, 20241.18001.18001.18001.18001.180015
Aug 23, 20241.17001.23001.17001.23001.2300180
Aug 22, 20241.23001.23001.23001.23001.230050
Aug 21, 20241.17001.17001.17001.17001.1700-
Aug 20, 20241.17001.17001.17001.17001.1700-
Aug 19, 20241.17001.17001.17001.17001.1700-
Aug 16, 20241.17001.32001.17001.17001.1700135
Aug 14, 20241.20001.32001.15001.17001.1700475
Aug 13, 20241.33001.34001.14001.33001.33005,033
Aug 12, 20241.33001.33001.33001.33001.33004
Aug 9, 20241.25001.25001.25001.25001.2500-
Aug 8, 20241.25001.25001.25001.25001.2500-
Aug 7, 20241.25001.25001.25001.25001.2500-
Aug 6, 20241.25001.25001.25001.25001.2500-
Aug 5, 20241.25001.33001.25001.25001.2500254
Aug 2, 20241.25001.34001.25001.25001.25001,015
Aug 1, 20241.34001.34001.33001.33001.3300338
Jul 31, 20241.39001.39001.25001.25001.250024
Jul 30, 20241.23001.23001.23001.23001.2300-
Jul 29, 20241.23001.23001.23001.23001.23008
Jul 26, 20241.39001.39001.22001.37001.3700629
Jul 25, 20241.39001.40001.22001.37001.37003,005
Jul 24, 20241.80001.80001.38001.38001.38009
Jul 23, 20241.80001.80001.57001.57001.5700508
Jul 22, 20242.06002.06001.80001.80001.8000503
Jul 19, 20242.00002.30001.80001.80001.80001,145
Jul 18, 20242.00002.00002.00002.00002.0000-
Jul 17, 20242.00002.00002.00002.00002.0000-
Jul 16, 20242.40002.40002.00002.00002.0000172
Jul 15, 20242.32002.32002.32002.32002.3200-
Jul 12, 20242.32002.32002.32002.32002.3200200
Jul 11, 20242.32002.32002.32002.32002.3200-
Jul 10, 20242.32002.32002.32002.32002.3200-
Jul 9, 20242.32002.32002.32002.32002.3200-
Jul 8, 20242.32002.32002.32002.32002.3200500
Jul 5, 20242.24002.24002.24002.24002.2400230
Jul 4, 20242.32002.32002.32002.32002.3200-
Jul 3, 20242.32002.32002.32002.32002.3200-
Jul 2, 20242.32002.32002.32002.32002.3200-
Jul 1, 20242.32002.32002.32002.32002.3200-
Jun 28, 20242.32002.32002.32002.32002.320020
Jun 27, 20242.32002.32002.32002.32002.3200-
Jun 26, 20242.32002.32002.32002.32002.32005
Jun 25, 20242.18002.18002.18002.18002.1800-
Jun 21, 20242.18002.18002.18002.18002.1800-
Jun 20, 20242.18002.18002.18002.18002.1800-
Jun 19, 20242.18002.18002.18002.18002.1800-
Jun 18, 20242.08002.18002.08002.18002.1800101
Jun 17, 20242.02002.02002.02002.02002.0200-
Jun 14, 20242.02002.02002.02002.02002.0200-
Jun 13, 20242.02002.02002.02002.02002.020010
Jun 12, 20242.06002.06002.06002.06002.0600-
Jun 11, 20242.06002.06002.06002.06002.0600-
Jun 10, 20242.06002.06002.06002.06002.0600135
Jun 7, 20242.36002.36002.36002.36002.360018
Jun 6, 20242.36002.36002.36002.36002.3600-
Jun 5, 20242.36002.36002.36002.36002.3600-
Jun 4, 20242.36002.36002.36002.36002.360010
Jun 3, 20242.36002.36002.36002.36002.3600-
May 31, 20242.36002.36002.36002.36002.3600-
May 30, 20242.36002.36002.36002.36002.3600-
May 29, 20241.78002.36001.78002.36002.360030
May 28, 20242.08002.08002.08002.08002.080046
May 27, 20242.08002.08002.08002.08002.080014
May 24, 20241.82001.82001.82001.82001.8200206
May 23, 20241.82001.82001.82001.82001.8200-
May 22, 20241.82001.82001.82001.82001.820080
May 21, 20242.14002.14002.14002.14002.1400-
May 20, 20242.14002.14002.14002.14002.1400163
May 17, 20242.40002.50002.40002.40002.400012
May 16, 20242.50002.50002.50002.50002.5000-
May 15, 20242.50002.50002.50002.50002.5000-
May 14, 20242.50002.50002.50002.50002.5000-
May 13, 20242.50002.50002.50002.50002.5000-
May 10, 20242.50002.50002.50002.50002.5000-
May 9, 20242.50002.50002.50002.50002.5000-
May 8, 20242.50002.50002.50002.50002.5000-
May 7, 20242.50002.50002.50002.50002.50001
May 2, 20242.50002.50002.50002.50002.50007
Apr 30, 20242.60002.60002.60002.60002.6000-
Apr 29, 20242.60002.60002.60002.60002.600010
Apr 26, 20242.28002.28002.28002.28002.2800-
Apr 25, 20242.18002.28002.18002.28002.2800190
Apr 24, 20242.00002.00002.00002.00002.0000-
Apr 23, 20242.00002.00002.00002.00002.0000-
Apr 22, 20242.00002.00002.00002.00002.000010
Apr 19, 20241.91001.91001.91001.91001.9100-
Apr 18, 20241.91001.91001.91001.91001.9100330
Apr 17, 20242.16002.16002.16002.16002.1600500
Apr 16, 20241.66002.24001.66002.24002.2400480
Apr 15, 20241.70001.95001.70001.95001.950091
Apr 12, 20241.98001.98001.98001.98001.9800-
Apr 11, 20241.98001.98001.98001.98001.98005
Apr 10, 20242.00002.00002.00002.00002.0000-
Apr 9, 20242.00002.00002.00002.00002.0000-