GRUP SERBAN HOLDING SA (BVB:GSH)
Romania · Delayed Price · Currency is RON 0.5100
-0.0100 (-1.92%)
At close: May 8, 2026
GRUP SERBAN HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 11.76% | 45,163 |
| May 8, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 12,801 |
| May 7, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.97% | 16,113 |
| May 6, 2026 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -10.43% | 17,960 |
| May 5, 2026 | 0.60 | 0.66 | 0.57 | 0.58 | 0.58 | -4.17% | 2,497 |
| May 4, 2026 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -6.25% | 23,068 |
| Apr 30, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 27,500 |
| Apr 29, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 5.43% | 5,114 |
| Apr 28, 2026 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -7.86% | 42,896 |
| Apr 27, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.04% | 6,528 |
| Apr 24, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -0.67% | 9,391 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.69 | 0.75 | 0.75 | -3.23% | 33,941 |
| Apr 22, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 9.15% | 26,447 |
| Apr 21, 2026 | 0.82 | 0.85 | 0.70 | 0.71 | 0.71 | -14.46% | 85,898 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.68% | 3,449 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.79 | 0.88 | 0.88 | -8.81% | 136,345 |
| Apr 16, 2026 | 1.30 | 1.39 | 0.91 | 0.97 | 0.97 | -25.77% | 209,711 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 35,394 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 6,050 |
| Apr 9, 2026 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 3.68% | 6,171 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,000 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 7 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 1,420 |
| Apr 3, 2026 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 11.63% | 9,568 |
| Apr 2, 2026 | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 3,675 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 12,241 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | -0.81% | 33,933 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 43,262 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 3,576 |
| Mar 26, 2026 | 1.28 | 1.40 | 1.28 | 1.29 | 1.29 | 0.78% | 23,528 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.06 | 1.28 | 1.28 | -2.29% | 99,334 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.22 | 1.31 | 1.31 | -10.88% | 297,672 |
| Mar 23, 2026 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -8.70% | 47,895 |
| Mar 20, 2026 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 32,286 |
| Mar 19, 2026 | 1.63 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 37,450 |
| Mar 18, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 1,020 |
| Mar 17, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | - | 3,771 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 176 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 14 |
| Mar 12, 2026 | 1.73 | 1.74 | 1.65 | 1.73 | 1.73 | -1.14% | 15,363 |
| Mar 10, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 3.55% | 5,391 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 8,295 |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Mar 5, 2026 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | 0.59% | 3,287 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 7,095 |
| Mar 3, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 13,967 |
| Mar 2, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 13,900 |
| Feb 27, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 13,295 |
| Feb 26, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 5,954 |
| Feb 25, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 2,648 |