SIF Hoteluri S.A. (BVB:CAOR)
Romania · Delayed Price · Currency is RON 2.160
+0.020 (0.93%)
At close: Oct 3, 2025
SIF Hoteluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 9 |
| Oct 2, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 4.90% | 143 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -7.27% | 56 |
| Sep 29, 2025 | 2.08 | 2.20 | 2.06 | 2.20 | 2.20 | - | 1,592 |
| Sep 24, 2025 | 2.10 | 2.20 | 2.08 | 2.20 | 2.20 | -0.90% | 646 |
| Sep 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 20 |
| Sep 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 40 |
| Sep 16, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 6.73% | 773 |
| Sep 15, 2025 | 2.14 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 224 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 152 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.67% | 376 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | 10 |
| Sep 9, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -0.95% | 1,629 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 500 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 50 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 5.77% | 3 |
| Sep 2, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | - | 4,963 |
| Sep 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.14% | 63 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 388 |
| 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 |