Stock listing

BVB:MACO Macofil SA Acțiuni

Follow Macofil SA into a list and get an email when it puts out news.

Share price · BVB:MACO

23.50 RON -0.10 (-0.4%)

Close on Oct 30, 2026

Past year +25.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 23.50 – 23.70 RONOct 30, 2026
Volume: 484 sharesOct 30, 2026
52-week range: 18.50 – 26.50 RONLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 23,685 RONMedian day 488 shares · 5 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BVB:MACO · RON, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	23.50	-0.10	-0.4%	23.60	23.70	23.50	484
Thu, Oct 29	23.60	0.00	0.0%	23.60	23.60	23.60	202
Wed, Oct 28	23.60	+0.20	+0.9%	23.60	23.60	23.50	138
Tue, Oct 27	23.40	+0.10	+0.4%	23.30	23.40	23.30	21
Fri, Oct 23	23.30	-0.30	-1.3%	23.40	23.40	23.30	588
Thu, Oct 22	23.60	+0.10	+0.4%	23.60	23.60	23.60	54
Wed, Oct 21	23.50	0.00	0.0%	23.50	23.50	23.50	0
Tue, Oct 20	23.50	+0.10	+0.4%	23.50	23.50	23.50	140
Mon, Oct 19	23.40	0.00	0.0%	23.40	23.40	23.40	5
Fri, Oct 16	23.40	+0.40	+1.7%	23.10	23.40	22.70	515
Thu, Oct 15	23.00	-0.40	-1.7%	23.40	23.40	23.00	1,150
Wed, Oct 14	23.40	-0.40	-1.7%	23.60	23.60	23.40	765
Tue, Oct 13	23.80	-0.10	-0.4%	23.80	23.80	23.80	42
Mon, Oct 12	23.90	+0.20	+0.8%	23.80	23.90	23.80	92
Fri, Oct 9	23.70	0.00	0.0%	23.70	23.70	23.70	0
Thu, Oct 8	23.70	0.00	0.0%	23.70	23.70	23.70	22
Wed, Oct 7	23.70	+0.10	+0.4%	23.70	23.70	23.70	21
Tue, Oct 6	23.60	-0.10	-0.4%	23.70	23.90	23.60	963
Mon, Oct 5	23.70	+0.20	+0.9%	23.50	23.70	23.50	200
Fri, Oct 2	23.50	+0.10	+0.4%	23.40	23.50	23.40	362
Thu, Oct 1	23.40	+0.20	+0.9%	23.00	23.40	23.00	388
Wed, Sep 30	23.20	+0.20	+0.9%	23.00	23.20	22.50	1,295
Tue, Sep 29	23.00	-0.30	-1.3%	22.80	23.00	22.50	491
Mon, Sep 28	23.30	+0.40	+1.7%	22.90	23.40	22.70	2,195
Fri, Sep 25	22.90	0.00	0.0%	22.90	22.90	22.90	0
Thu, Sep 24	22.90	0.00	0.0%	22.30	22.90	22.10	631
Wed, Sep 23	22.90	-0.80	-3.4%	23.00	23.00	22.10	2,726
Tue, Sep 22	23.70	-0.30	-1.3%	23.60	23.70	22.70	4,884
Mon, Sep 21	24.00	0.00	0.0%	24.00	24.00	23.80	212
Fri, Sep 18	24.00	-0.50	-2.0%	24.20	24.20	24.00	280
Thu, Sep 17	24.50	-0.10	-0.4%	23.90	24.50	23.50	1,450
Wed, Sep 16	24.60	+0.10	+0.4%	23.90	24.70	23.60	1,195
Tue, Sep 15	24.50	-0.10	-0.4%	24.60	24.60	24.00	219
Mon, Sep 14	24.60	-0.10	-0.4%	24.20	24.70	24.00	1,327
Fri, Sep 11	24.70	+0.60	+2.5%	24.90	24.90	23.90	2,328
Thu, Sep 10	24.10	-1.40	-5.5%	25.50	25.50	24.10	1,025
Wed, Sep 9	25.50	-0.50	-1.9%	25.60	25.60	24.80	1,169
Tue, Sep 8	26.00	-0.50	-1.9%	25.80	26.00	25.20	951
Mon, Sep 7	26.50	0.00	0.0%	26.50	26.50	26.50	4,050
Fri, Sep 4	26.50	+1.90	+7.7%	24.70	26.50	24.10	5,893
Thu, Sep 3	24.60	+0.20	+0.8%	24.40	24.60	24.40	372
Wed, Sep 2	24.40	+0.20	+0.8%	24.20	24.40	24.20	1,609
Tue, Sep 1	24.20	+0.30	+1.3%	23.50	24.20	23.50	1,389
Mon, Aug 31	23.90	-0.10	-0.4%	24.20	24.20	23.40	2,185
Fri, Aug 28	24.00	0.00	0.0%	24.00	24.00	24.00	0
Thu, Aug 27	24.00	-0.20	-0.8%	24.00	24.00	24.00	268
Wed, Aug 26	24.20	-0.10	-0.4%	24.20	24.20	24.10	700
Tue, Aug 25	24.30	+0.40	+1.7%	23.90	24.30	23.80	203
Mon, Aug 24	23.90	-0.50	-2.0%	23.90	23.90	23.80	593
Fri, Aug 21	24.40	-0.20	-0.8%	24.60	24.60	23.50	3,155
Thu, Aug 20	24.60	-0.20	-0.8%	24.80	24.80	24.00	1,595
Wed, Aug 19	24.80	-0.30	-1.2%	24.80	24.80	24.80	21
Tue, Aug 18	25.10	0.00	0.0%	25.10	25.10	25.10	0
Mon, Aug 17	25.10	+0.10	+0.4%	25.00	25.10	25.00	130
Fri, Aug 14	25.00	+0.50	+2.0%	24.80	25.00	24.50	1,492
Thu, Aug 13	24.50	-0.50	-2.0%	24.60	24.60	24.50	1,555
Wed, Aug 12	25.00	-0.40	-1.6%	24.80	25.00	24.00	4,949
Tue, Aug 11	25.40	+0.40	+1.6%	25.00	25.40	24.90	1,504
Mon, Aug 10	25.00	0.00	0.0%	25.00	25.00	24.60	387
Fri, Aug 7	25.00	0.00	0.0%	24.90	25.00	24.80	180
Thu, Aug 6	25.00	-0.70	-2.7%	25.00	25.00	24.90	273
Wed, Aug 5	25.70	+0.50	+2.0%	25.70	25.70	25.70	82
Tue, Aug 4	25.20	0.00	0.0%	25.70	25.70	25.20	253
Mon, Aug 3	25.20	-0.50	-1.9%	25.70	25.70	25.20	148
Fri, Jul 31	25.70	+0.30	+1.2%	24.80	25.70	24.80	638
Thu, Jul 30	25.40	-0.50	-1.9%	25.90	25.90	24.20	1,398

Ticker: BVB:MACO
Asset type: Stock
Sector: Chemicals & materials
Industry: Construction materials
Exchange: BVB
Currency: RON

What changed lately

Latest news release · Oct 14, 2026
Litigiu actualizare

Latest news

Litigiu actualizare

Oct 14, 2026

Closed 23.40 (-1.7%) on Oct 14, 2026

Litigiu

Oct 8, 2026

Closed 23.70 (0.0%) on Oct 8, 2026

Raport semestrial S1 2026

Aug 31, 2026

Closed 23.90 (-0.4%) on Aug 31, 2026

Plata dividend 2025

May 5, 2026

Closed 20.80 (-1.0%) on May 5, 2026

Hotarari AGA E 07.04.2026

Apr 7, 2026

Closed 21.30 (+2.9%) on Apr 7, 2026

Hotarari AGA O 07.04.2026

Apr 7, 2026

Closed 21.30 (+2.9%) on Apr 7, 2026

Raport anual 2025

Mar 6, 2026

Closed 22.30 (+7.7%) on Mar 6, 2026

All Macofil SA news

Macofil SA on 6ix

Sector: Chemicals & materials
Industry: Construction materials
News releases: 7 in the last 12 months · 7 in all · newest Oct 14, 2026 · oldest 2026