SIF Hoteluri S.A. (BVB:CAOR)
Romania · Delayed Price · Currency is RON 2.100
0.00 (0.00%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 18 |
| Jun 2, 2025 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | - | 353 |
| May 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 26 |
| May 28, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 3,074 |
| May 27, 2025 | 1.89 | 1.93 | 1.75 | 1.92 | 1.92 | 2.13% | 6,660 |
| May 26, 2025 | 1.71 | 1.88 | 1.66 | 1.88 | 1.88 | -2.08% | 3,065 |
| May 23, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | 1,437 |
| May 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | 250 |
| May 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 10 |
| May 19, 2025 | 2.06 | 2.22 | 2.06 | 2.12 | 2.12 | -4.50% | 2,895 |
| May 16, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -14.62% | 2,203 |
| May 14, 2025 | 2.46 | 2.62 | 2.44 | 2.60 | 2.38 | 8.33% | 2,606 |
| May 13, 2025 | 2.40 | 2.50 | 2.24 | 2.40 | 2.20 | 0.84% | 3,034 |
| May 12, 2025 | 2.40 | 2.40 | 2.28 | 2.38 | 2.18 | -3.25% | 4,969 |
| May 9, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.26 | 6.96% | 1,000 |
| May 8, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.11 | -6.50% | 1,164 |