Softbinator Technologies S.A. (BVB:CODE)
Romania · Delayed Price · Currency is RON 0.9000
+0.0200 (2.27%)
At close: Aug 22, 2025
Softbinator Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 4,069 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 6,768 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,088 |
| Aug 19, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1.12% | 2,594 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -3.78% | 2,678 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 4,683 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,150 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 2.79% | 9,553 |
| Aug 11, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 1,922 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 2.87% | 25,287 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 8,691 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,195 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 6,498 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 19,663 |
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | 1,124 |
| Jul 31, 2025 | 0.89 | 0.94 | 0.89 | 0.89 | 0.89 | -5.82% | 3,215 |
| Jul 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 7.39% | 2,991 |
| Jul 29, 2025 | 0.82 | 0.95 | 0.82 | 0.88 | 0.88 | -5.38% | 19,516 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.62% | 3,006 |
| Jul 25, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 2.09% | 3,400 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | -0.52% | 10,988 |
| Jul 23, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | 3,750 |
| Jul 22, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.04% | 735 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 9,434 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | 1,000 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.52% | 7,225 |
| Jul 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.52% | 6,830 |
| Jul 14, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 0.51% | 5,850 |
| Jul 11, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 4,651 |
| Jul 10, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 4,006 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 0.50% | 3,052 |
| Jul 8, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.29% | 1,830 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -0.53% | 6,198 |
| Jul 4, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 7,120 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 520 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | 230 |
| Jul 1, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | -0.51% | 5,600 |
| Jun 30, 2025 | 0.97 | 0.98 | 0.92 | 0.98 | 0.98 | 1.55% | 7,963 |
| Jun 26, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.50% | 3,975 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 2,285 |
| Jun 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 5,372 |
| Jun 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 618 |
| Jun 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 715 |
| Jun 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 8.42% | 3,564 |
| Jun 17, 2025 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.00% | 2,939 |
| Jun 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 3,895 |
| Jun 13, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 15,745 |
| Jun 12, 2025 | 1.01 | 1.09 | 1.01 | 1.02 | 1.02 | 2.00% | 18,402 |
| Jun 11, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 15,730 |