S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 23.00
-0.20 (-0.86%)
At close: Nov 19, 2025
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 17 |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 72 |
| Nov 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 27 |
| Nov 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.94% | 5 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 8 |
| Oct 31, 2025 | 22.80 | 25.20 | 22.80 | 25.20 | 25.20 | 5.88% | 99 |
| Oct 30, 2025 | 23.80 | 23.80 | 22.20 | 23.80 | 23.80 | -0.83% | 660 |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 84 |
| Oct 28, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 427 |
| Oct 22, 2025 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | - | 124 |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 49 |
| Oct 17, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 115 |
| Oct 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -5.51% | 400 |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 8 |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 57 |
| Oct 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 25 |
| Oct 9, 2025 | 25.00 | 25.80 | 21.20 | 25.80 | 25.80 | 4.03% | 678 |
| Oct 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 57 |
| Oct 7, 2025 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -8.27% | 293 |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 2 |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 17 |
| Sep 30, 2025 | 26.00 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 113 |
| Sep 29, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 286 |
| Sep 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 410 |
| Sep 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 175 |
| Sep 24, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | -3.60% | 149 |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 4 |
| Sep 16, 2025 | 27.00 | 27.60 | 26.40 | 27.60 | 27.60 | 2.22% | 1,202 |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 140 |
| Sep 5, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -2.16% | 52 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 6 |
| Aug 19, 2025 | 27.20 | 28.00 | 27.00 | 28.00 | 28.00 | 2.19% | 94 |
| Aug 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | 18 |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 31 |
| Aug 11, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | 50 |
| Aug 8, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 39 |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 25 |
| Aug 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 16 |
| Jul 31, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 76 |
| Jul 30, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 148 |
| Jul 29, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 43 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 56 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6 |
| Jul 18, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 77 |
| Jul 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 28 |
| Jul 16, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 4.51% | 388 |
| Jul 15, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -5.00% | 70 |
| Jul 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 2 |
| Jul 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 35 |
| Jul 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | 48 |