S.C. Inox S.A. (BVB:INOX)
Romania · Delayed Price · Currency is RON 1.120
-0.010 (-0.88%)
At close: Aug 19, 2025
S.C. Inox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.81 | 1.11 | 0.81 | 1.11 | 1.11 | -0.89% | 12 |
| Aug 19, 2025 | 0.80 | 1.29 | 0.80 | 1.12 | 1.12 | -0.88% | 1,991 |
| Aug 12, 2025 | 0.97 | 1.13 | 0.97 | 1.13 | 1.13 | -9.60% | 5,070 |
| Aug 11, 2025 | 0.98 | 1.25 | 0.98 | 1.25 | 1.25 | -7.41% | 2,008 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 11.57% | 9 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 6 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.07% | 739 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 10 |
| Aug 4, 2025 | 1.39 | 1.40 | 1.12 | 1.37 | 1.37 | -0.72% | 798 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 5 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 225 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.15 | 1.39 | 1.39 | -0.71% | 1,028 |
| Jul 29, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 1,222 |
| Jul 28, 2025 | 1.35 | 1.40 | 1.01 | 1.36 | 1.36 | 24.77% | 3,942 |
| Jul 25, 2025 | 0.85 | 1.09 | 0.85 | 1.09 | 1.09 | 28.99% | 16,963 |
| Jul 24, 2025 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | -0.59% | 214 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 26 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 205 |
| Jul 21, 2025 | 0.72 | 0.85 | 0.71 | 0.85 | 0.85 | - | 1,300 |
| Jul 4, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | - | 166 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 14 |
| Jun 23, 2025 | 0.78 | 0.85 | 0.72 | 0.84 | 0.84 | 7.69% | 231 |
| Jun 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 486 |
| Jun 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 7 |
| Jun 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 120 |
| Jun 11, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | - | 107 |
| Jun 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 35 |
| Jun 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 1 |
| Jun 4, 2025 | 0.71 | 0.80 | 0.71 | 0.80 | 0.80 | - | 50 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.71 | 0.80 | 0.80 | - | 30 |
| Jun 2, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | -3.64% | 633 |
| May 30, 2025 | 0.73 | 0.86 | 0.73 | 0.83 | 0.83 | -6.78% | 47,558 |
| May 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 18 |
| May 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 10 |
| May 22, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | -9.60% | 1,146 |
| May 21, 2025 | 0.82 | 0.99 | 0.70 | 0.99 | 0.99 | -0.50% | 2,591 |
| May 16, 2025 | 0.99 | 1.00 | 0.82 | 1.00 | 1.00 | 21.34% | 1,738 |
| May 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -19.61% | 12 |
| May 8, 2025 | 0.82 | 1.02 | 0.82 | 1.02 | 1.02 | - | 8 |
| May 6, 2025 | 1.02 | 1.02 | 0.82 | 1.02 | 1.02 | - | 28 |
| May 5, 2025 | 0.82 | 1.03 | 0.82 | 1.02 | 1.02 | -0.97% | 760 |
| May 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15 |
| Apr 30, 2025 | 1.05 | 1.05 | 0.85 | 1.03 | 1.03 | -3.74% | 31 |
| Apr 29, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 13 |
| Apr 24, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 107 |
| Apr 16, 2025 | 1.08 | 1.08 | 0.82 | 1.07 | 1.07 | -0.93% | 47 |
| Apr 15, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 28 |
| Apr 14, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 189 |
| Apr 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 5 |
| Apr 4, 2025 | 0.93 | 1.11 | 0.79 | 1.09 | 1.09 | -2.68% | 3,997 |