SC Dorna Turism SA (BVB:DOIS)
Romania · Delayed Price · Currency is RON 4.220
0.00 (0.00%)
At close: May 25, 2026
SC Dorna Turism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.52% | 2 |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -21.07% | 84 |
| May 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 2 |
| May 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 34 |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 65 |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 145 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | 40 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 190 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10.42% | 215 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 14 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 800 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 550 |
| Apr 3, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 9.09% | 210 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 7 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 120 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Feb 4, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 16.50% | 157 |
| Jan 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -14.17% | 50 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 29.73% | 50 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -22.92% | 5 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 50 |