S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 24.40
-2.20 (-8.27%)
At close: Oct 7, 2025
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |