S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 25.00
+0.20 (0.81%)
At close: Jan 29, 2026
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 76 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 61 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | 7 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | 9 |
| Jan 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 119 |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 50 |
| Jan 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 13 |
| Jan 13, 2026 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 6.09% | 4 |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1 |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 17 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -4.00% | 3,021 |
| Dec 23, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 0.81% | 95 |
| Dec 22, 2025 | 22.60 | 24.80 | 22.60 | 24.80 | 24.80 | - | 42 |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 8 |
| Dec 11, 2025 | 23.00 | 24.60 | 19.00 | 24.60 | 24.60 | 0.82% | 185 |
| Dec 4, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 59 |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 75 |
| Nov 28, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | -0.81% | 8 |
| Nov 25, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | 24.60 | 6.96% | 110 |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 7 |
| 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 |