SIF Hoteluri S.A. (BVB:CAOR)
Romania · Delayed Price · Currency is RON 2.200
+0.060 (2.80%)
At close: Aug 22, 2025
SIF Hoteluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 112 |
| Aug 22, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.80% | 1,088 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 33 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 50 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 65 |
| Aug 18, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 562 |
| Aug 14, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | - | 199 |
| Aug 13, 2025 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | 6.00% | 1,102 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -10.71% | 3,742 |
| Aug 11, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 36 |
| Aug 8, 2025 | 2.10 | 2.24 | 2.10 | 2.22 | 2.22 | - | 898 |
| Aug 7, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | 9.90% | 422 |
| Aug 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.82% | 129 |
| Aug 5, 2025 | 2.26 | 2.28 | 2.00 | 2.24 | 2.24 | -1.75% | 1,363 |
| Aug 4, 2025 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 8.57% | 1,294 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 971 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 50 |
| Jul 30, 2025 | 1.89 | 2.10 | 1.89 | 2.10 | 2.10 | 0.96% | 4,120 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 45 |
| Jul 28, 2025 | 1.86 | 2.08 | 1.86 | 2.08 | 2.08 | -0.95% | 108 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 577 |
| Jul 23, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 106 |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 39 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 561 |
| Jul 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 25 |
| Jul 16, 2025 | 1.82 | 2.08 | 1.81 | 2.08 | 2.08 | - | 191 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 230 |
| Jul 14, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 4.00% | 114 |
| Jul 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 17 |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 508 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 9.47% | 12 |
| Jul 8, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 1,607 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 350 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 370 |
| Jul 2, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 427 |
| Jul 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,400 |
| Jun 30, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | - | 617 |
| Jun 27, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 976 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 485 |
| Jun 25, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 1,599 |
| Jun 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 81 |
| Jun 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 26 |
| Jun 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 200 |
| Jun 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 50 |
| Jun 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 150 |
| Jun 12, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -2.08% | 622 |
| Jun 11, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | - | 220 |
| Jun 5, 2025 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | - | 207 |
| Jun 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 79 |