GRUP SERBAN HOLDING SA (BVB:GSH)
Romania · Delayed Price · Currency is RON 1.740
-0.010 (-0.57%)
At close: Nov 20, 2025
GRUP SERBAN HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 1,010 |
| Nov 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 4,693 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | 6,074 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 70 |
| Nov 14, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 1,050 |
| Nov 13, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 13,869 |
| Nov 12, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 3,575 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 3,455 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 3,605 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 39 |
| Nov 6, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 1,307 |
| Nov 5, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 813 |
| Nov 4, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 1,812 |
| Nov 3, 2025 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 455 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 886 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 3,506 |
| Oct 28, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 699 |
| Oct 27, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -1.16% | 12,585 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 904 |
| Oct 23, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 3,313 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 5 |
| Oct 21, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 1,902 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 1,260 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 98 |
| Oct 15, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -0.55% | 6,311 |
| Oct 14, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | 104 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.77 | 1.83 | 1.83 | - | 2,361 |
| Oct 10, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 2,749 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 5,986 |
| 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 |