GRUP SERBAN HOLDING SA (BVB:GSH)
Romania · Delayed Price · Currency is RON 1.640
-0.010 (-0.61%)
At close: Aug 4, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -2.40% | 5,102 |
| Jul 18, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 4,060 |
| Jul 17, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 10,106 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 3,574 |
| Jul 15, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | 4,500 |
| Jul 14, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | - | 9,411 |
| Jul 11, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 7,990 |
| Jul 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,427 |
| Jul 8, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 14,524 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 5,915 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 7,623 |
| Jul 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 6,000 |
| Jul 2, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 9,004 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 983 |
| Jun 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 4,000 |
| Jun 26, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 5,200 |
| Jun 25, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 152,908 |
| Jun 24, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 6,890 |
| Jun 23, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 2,200 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,120 |
| Jun 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,255 |
| Jun 18, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 3,276 |
| Jun 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,400 |
| Jun 16, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 6,630 |
| Jun 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 62 |
| Jun 12, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 4,069 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 2,612 |
| Jun 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4,999 |
| Jun 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 127 |
| Jun 5, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 2,283 |
| Jun 4, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,030 |
| Jun 3, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 5,521 |
| Jun 2, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | - | 13,013 |
| May 30, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 6,244 |
| May 29, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 13,297 |
| May 28, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 4,950 |
| May 27, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 15,471 |
| May 26, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 7,972 |
| May 23, 2025 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 7.89% | 13,013 |
| May 22, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 4,970 |
| May 21, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 4,901 |
| May 20, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 5,427 |
| May 19, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 2,835 |