GRUP SERBAN HOLDING SA (BVB:GSH)
Romania · Delayed Price · Currency is RON 1.800
+0.070 (4.05%)
At close: Oct 8, 2025
GRUP SERBAN HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 9,503 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3,654 |
| Oct 6, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 3,285 |
| Oct 3, 2025 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | 1.20% | 10,678 |
| Oct 2, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 3.09% | 7,530 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 28,027 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 200 |
| Sep 29, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 27,878 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 3,029 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -3.53% | 19,579 |
| Sep 19, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | - | 8,005 |
| Sep 18, 2025 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 1,792 |
| Sep 17, 2025 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 7,922 |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 406 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 220 |
| Sep 12, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 7,600 |
| Sep 11, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -2.40% | 1,000 |
| Sep 10, 2025 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 4,841 |
| Sep 9, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 127,851 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 18,576 |
| Sep 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 8,637 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 13,784 |
| Sep 3, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 9,414 |
| Sep 2, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | - | 78 |
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 75 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.98% | 15,999 |
| Aug 27, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.82% | 1,270 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 5,822 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 10,529 |
| Aug 22, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 3,059 |
| Aug 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,496 |
| Aug 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 320 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 9,671 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 107 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 198 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 2,576 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,430 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 85 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,243 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 1,418 |
| Aug 6, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 2,459 |
| Aug 5, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 4,431 |
| Aug 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 1,054 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 2,000 |
| Jul 31, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 1,401 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 1,217 |
| Jul 29, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 6,341 |
| Jul 28, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 3,695 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 1,049 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 7,150 |