S.C. Romnav S.A. (BVB:BRNA)
Romania · Delayed Price · Currency is RON 19.00
-0.20 (-1.04%)
At close: Oct 1, 2026
S.C. Romnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Oct 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 75 |
| Sep 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 84 |
| Sep 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | 12 |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 40 |
| Sep 17, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 323 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | 20 |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 10 |
| Sep 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | 43 |
| Aug 31, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 100 |
| Aug 24, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | 2.00% | 76 |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | 10 |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 25 |
| Aug 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 5 |
| Aug 13, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 436 |
| Aug 11, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 24 |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 48 |
| Aug 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 12.43% | 10 |
| Aug 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | 10 |
| Aug 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -7.55% | 59 |
| Jul 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 75 |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 20 |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 15 |
| Jul 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 6 |
| Jul 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 10 |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.29% | 25 |
| Jul 15, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -3.68% | 24 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 153 |
| Jul 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 50 |
| Jul 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | 20 |
| Jul 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 117 |
| Jun 30, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 51 |
| Jun 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 5 |
| Jun 25, 2026 | 20.40 | 21.20 | 20.00 | 20.00 | 20.00 | -5.66% | 44 |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 15 |
| 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 |