S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 21.20
+0.80 (3.92%)
At close: May 22, 2026
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 3.92% | 12 |
| May 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 2 |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 6 |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | 6 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| May 7, 2026 | 21.60 | 21.60 | 20.00 | 21.60 | 21.60 | - | 46 |
| May 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
| Apr 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 15 |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 88 |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 5 |
| Apr 23, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -5.41% | 96 |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | 20 |
| Apr 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | 83 |
| Apr 15, 2026 | 20.60 | 22.40 | 20.60 | 22.40 | 22.40 | 1.82% | 71 |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.91% | 14 |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2 |
| Apr 3, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -9.82% | 20 |
| Mar 25, 2026 | 19.40 | 22.40 | 19.40 | 22.40 | 22.40 | -1.75% | 7 |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 5 |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 11 |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 30 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | 30 |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 75 |
| Mar 5, 2026 | 24.20 | 24.20 | 22.80 | 22.80 | 22.80 | -5.79% | 326 |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | 30 |
| Feb 27, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 293 |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | 39 |
| Feb 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 112 |
| Feb 10, 2026 | 24.80 | 24.80 | 23.60 | 23.60 | 23.60 | -4.84% | 13 |
| Feb 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 10 |
| Feb 6, 2026 | 23.20 | 24.60 | 23.00 | 24.60 | 24.60 | - | 30 |
| Feb 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 5 |
| Feb 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | 5 |
| Feb 2, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -4.80% | 53 |
| 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 |