SIF Hoteluri S.A. (BVB:CAOR)
Romania · Delayed Price · Currency is RON 2.140
+0.120 (5.94%)
At close: Nov 19, 2025
SIF Hoteluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 325 |
| Nov 19, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 5.94% | 200 |
| Nov 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -6.48% | 150 |
| Nov 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | 315 |
| Nov 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | 1,366 |
| Nov 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 100 |
| Nov 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 100 |
| Nov 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 50 |
| Nov 5, 2025 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | -2.78% | 2,000 |
| Oct 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | 1,450 |
| Oct 29, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 144 |
| Oct 27, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 89 |
| Oct 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 45 |
| Oct 23, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 72 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 697 |
| Oct 21, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 154 |
| Oct 20, 2025 | 2.16 | 2.16 | 2.06 | 2.14 | 2.14 | -0.93% | 376 |
| Oct 17, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | - | 32 |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 181 |
| Oct 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 581 |
| Oct 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | 23 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 1,650 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 35 |
| 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 |