Stock listing

BVB:MOIB Moara Cibin SA Acțiuni

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

Share price · BVB:MOIB

1.12 RON -0.05 (-4.3%)

Close on Oct 29, 2026

Past year +6.7% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 1.11 – 1.12 RONOct 29, 2026
Volume: 4,490 sharesOct 29, 2026
52-week range: 0.73 – 1.30 RONLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 1,029 RONMedian day 62 shares · 15 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BVB:MOIB · RON, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	1.12	-0.05	-4.3%	1.11	1.12	1.11	4,490
Wed, Oct 28	1.17	0.00	0.0%	1.17	1.17	1.17	1
Tue, Oct 27	1.17	0.00	0.0%	1.17	1.17	1.17	1
Fri, Oct 23	1.17	+0.06	+5.4%	1.17	1.17	1.17	3,886
Thu, Oct 22	1.11	-0.06	-5.1%	1.10	1.11	1.10	1,090
Wed, Oct 21	1.17	0.00	0.0%	1.17	1.17	1.17	1
Tue, Oct 20	1.17	0.00	0.0%	1.17	1.17	1.17	1
Mon, Oct 19	1.17	+0.01	+0.9%	1.17	1.17	1.17	6
Fri, Oct 16	1.16	0.00	0.0%	1.16	1.16	1.16	0
Thu, Oct 15	1.16	0.00	0.0%	1.16	1.16	1.16	0
Wed, Oct 14	1.16	0.00	0.0%	1.16	1.16	1.16	0
Tue, Oct 13	1.16	+0.06	+5.5%	1.16	1.16	1.16	1
Mon, Oct 12	1.10	-0.06	-5.2%	1.10	1.10	1.10	278
Fri, Oct 9	1.16	0.00	0.0%	1.16	1.16	1.16	3
Thu, Oct 8	1.16	0.00	0.0%	1.16	1.16	1.16	0
Wed, Oct 7	1.16	-0.01	-0.9%	1.16	1.16	1.16	5
Tue, Oct 6	1.17	0.00	0.0%	1.17	1.17	1.17	0
Mon, Oct 5	1.17	0.00	0.0%	1.17	1.17	1.17	1
Fri, Oct 2	1.17	0.00	0.0%	1.17	1.17	1.17	0
Thu, Oct 1	1.17	0.00	0.0%	1.17	1.17	1.17	5
Wed, Sep 30	1.17	-0.01	-0.8%	1.18	1.18	1.17	501
Tue, Sep 29	1.18	+0.06	+5.4%	1.18	1.18	1.18	15
Mon, Sep 28	1.12	0.00	0.0%	1.12	1.12	1.12	0
Fri, Sep 25	1.12	-0.04	-3.4%	1.12	1.12	1.12	1,600
Thu, Sep 24	1.16	0.00	0.0%	1.16	1.16	1.16	0
Wed, Sep 23	1.16	0.00	0.0%	1.16	1.16	1.16	0
Tue, Sep 22	1.16	0.00	0.0%	1.16	1.16	1.16	0
Mon, Sep 21	1.16	-0.03	-2.5%	1.19	1.19	1.16	224
Fri, Sep 18	1.19	+0.07	+6.2%	1.19	1.19	1.19	7
Thu, Sep 17	1.12	+0.01	+0.9%	1.12	1.12	1.12	54
Wed, Sep 16	1.11	0.00	0.0%	1.20	1.20	1.11	802
Tue, Sep 15	1.11	-0.09	-7.5%	1.20	1.20	1.11	966
Mon, Sep 14	1.20	0.00	0.0%	1.20	1.20	1.20	10
Fri, Sep 11	1.20	0.00	0.0%	1.20	1.20	1.20	279
Thu, Sep 10	1.20	0.00	0.0%	1.20	1.20	1.20	2
Wed, Sep 9	1.20	0.00	0.0%	1.20	1.20	1.20	0
Tue, Sep 8	1.20	0.00	0.0%	1.20	1.20	1.20	0
Mon, Sep 7	1.20	0.00	0.0%	1.20	1.20	1.20	15
Fri, Sep 4	1.20	-0.01	-0.8%	1.20	1.20	1.20	940
Thu, Sep 3	1.21	0.00	0.0%	1.21	1.21	1.21	1,612
Wed, Sep 2	1.21	+0.03	+2.5%	1.21	1.21	1.21	3
Tue, Sep 1	1.18	0.00	0.0%	1.22	1.22	1.18	836
Mon, Aug 31	1.18	-0.06	-4.8%	1.23	1.23	1.18	514
Fri, Aug 28	1.24	0.00	0.0%	1.22	1.24	1.22	1,210
Thu, Aug 27	1.24	0.00	0.0%	1.24	1.24	1.24	0
Wed, Aug 26	1.24	-0.01	-0.8%	1.21	1.24	1.20	336
Tue, Aug 25	1.25	+0.05	+4.2%	1.25	1.25	1.25	1
Mon, Aug 24	1.20	-0.05	-4.0%	1.26	1.26	1.20	3,013
Fri, Aug 21	1.25	-0.04	-3.1%	1.22	1.25	1.20	3,732
Thu, Aug 20	1.29	+0.02	+1.6%	1.29	1.29	1.29	1,080
Wed, Aug 19	1.27	-0.02	-1.6%	1.29	1.29	1.27	10,848
Tue, Aug 18	1.29	+0.01	+0.8%	1.28	1.29	1.28	943
Mon, Aug 17	1.28	+0.04	+3.2%	1.28	1.28	1.28	855
Fri, Aug 14	1.24	-0.04	-3.1%	1.28	1.28	1.24	797
Thu, Aug 13	1.28	-0.02	-1.5%	1.28	1.28	1.28	779
Wed, Aug 12	1.30	+0.01	+0.8%	1.30	1.30	1.30	612
Tue, Aug 11	1.29	0.00	0.0%	1.29	1.29	1.29	4,710
Mon, Aug 10	1.29	0.00	0.0%	1.29	1.29	1.29	3,462
Fri, Aug 7	1.29	+0.01	+0.8%	1.29	1.29	1.29	385
Thu, Aug 6	1.28	+0.01	+0.8%	1.27	1.28	1.27	591
Wed, Aug 5	1.27	+0.01	+0.8%	1.27	1.27	1.27	234
Tue, Aug 4	1.26	+0.04	+3.3%	1.26	1.26	1.26	1,245
Mon, Aug 3	1.22	-0.06	-4.7%	1.30	1.30	1.21	2,366
Fri, Jul 31	1.28	0.00	0.0%	1.28	1.28	1.28	0
Thu, Jul 30	1.28	0.00	0.0%	1.28	1.28	1.28	69
Wed, Jul 29	1.28	0.00	0.0%	1.28	1.28	1.28	0