S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 28.00
0.00 (0.00%)
At close: Aug 19, 2025
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 36 |
| Jul 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1 |
| Jul 3, 2025 | 27.60 | 28.40 | 27.40 | 28.40 | 28.40 | - | 225 |
| Jul 1, 2025 | 27.20 | 28.40 | 27.00 | 28.40 | 28.40 | -2.07% | 138 |
| Jun 30, 2025 | 28.60 | 29.00 | 27.00 | 29.00 | 29.00 | 0.69% | 147 |
| Jun 27, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | 93 |
| Jun 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 19 |
| Jun 17, 2025 | 27.60 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 172 |
| Jun 16, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -4.93% | 100 |
| Jun 12, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 18 |
| Jun 11, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -0.70% | 67 |
| Jun 6, 2025 | 28.60 | 28.60 | 27.00 | 28.40 | 28.40 | -1.39% | 200 |
| Jun 5, 2025 | 27.00 | 29.20 | 27.00 | 28.80 | 28.80 | 6.67% | 725 |
| Jun 4, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -5.59% | 24 |
| Jun 2, 2025 | 28.60 | 28.60 | 27.00 | 28.60 | 28.60 | -0.69% | 81 |
| May 28, 2025 | 29.00 | 29.40 | 26.40 | 28.80 | 28.80 | -2.70% | 315 |
| May 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 6 |
| May 22, 2025 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | - | 10 |
| May 21, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | -0.67% | 161 |
| May 19, 2025 | 29.00 | 29.80 | 28.00 | 29.80 | 29.80 | - | 17 |
| May 16, 2025 | 26.60 | 29.80 | 26.40 | 29.80 | 29.80 | 3.47% | 62 |
| May 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 15 |
| May 12, 2025 | 26.60 | 28.80 | 26.00 | 28.80 | 28.80 | 2.86% | 139 |
| May 9, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | -2.10% | 8 |
| May 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 121 |
| May 6, 2025 | 27.80 | 30.00 | 26.20 | 29.00 | 29.00 | -1.36% | 220 |
| May 5, 2025 | 27.60 | 29.80 | 27.60 | 29.40 | 29.40 | -4.55% | 227 |
| Apr 30, 2025 | 28.00 | 30.80 | 27.60 | 30.80 | 30.80 | 6.21% | 62 |
| Apr 29, 2025 | 29.80 | 32.80 | 28.00 | 29.00 | 29.00 | -2.68% | 1,031 |
| Apr 28, 2025 | 29.20 | 31.80 | 28.00 | 29.80 | 29.80 | -5.10% | 314 |
| Apr 25, 2025 | 31.00 | 33.20 | 30.20 | 31.40 | 31.40 | -6.55% | 237 |