S.C. Inox S.A. (BVB:INOX)
Romania · Delayed Price · Currency is RON 1.190
+0.040 (3.48%)
At close: Jan 29, 2026
S.C. Inox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.96 | 1.19 | 0.96 | 1.19 | 1.19 | 3.48% | 60 |
| Jan 28, 2026 | 0.93 | 1.16 | 0.93 | 1.15 | 1.15 | -0.86% | 2,723 |
| Jan 26, 2026 | 0.96 | 1.16 | 0.91 | 1.16 | 1.16 | -3.33% | 5,408 |
| Jan 23, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 794 |
| Jan 21, 2026 | 0.93 | 1.10 | 0.93 | 1.10 | 1.10 | - | 310 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 10 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -11.50% | 1,270 |
| Jan 16, 2026 | 1.17 | 1.17 | 0.93 | 1.13 | 1.13 | -5.04% | 268 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 13.33% | 10 |
| Jan 14, 2026 | 1.02 | 1.05 | 0.92 | 1.05 | 1.05 | -19.23% | 2,728 |
| Jan 13, 2026 | 1.01 | 1.30 | 1.01 | 1.30 | 1.30 | 27.45% | 43 |
| Jan 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50 |
| Jan 9, 2026 | 0.80 | 1.02 | 0.80 | 1.02 | 1.02 | 27.50% | 52 |
| Dec 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -23.81% | 6 |
| Dec 23, 2025 | 0.80 | 1.06 | 0.80 | 1.05 | 1.05 | -3.67% | 37 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 9 |
| Dec 9, 2025 | 1.11 | 1.11 | 0.82 | 1.11 | 1.11 | 5.71% | 343 |
| Dec 4, 2025 | 0.86 | 1.05 | 0.81 | 1.05 | 1.05 | -6.25% | 1,489 |
| Dec 2, 2025 | 0.93 | 1.12 | 0.93 | 1.12 | 1.12 | -1.75% | 110 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 8 |
| Nov 26, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 27.17% | 174 |
| Nov 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -29.23% | 920 |
| Nov 19, 2025 | 1.01 | 1.30 | 1.01 | 1.30 | 1.30 | -7.14% | 246 |
| Nov 6, 2025 | 1.18 | 1.40 | 1.18 | 1.40 | 1.40 | 18.64% | 1,950 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 12 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.26% | 10 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10.10% | 14 |
| Oct 22, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | -22.05% | 301 |
| Oct 21, 2025 | 0.99 | 1.27 | 0.98 | 1.27 | 1.27 | 28.28% | 1,517 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -22.66% | 11 |
| Oct 16, 2025 | 0.98 | 1.28 | 0.98 | 1.28 | 1.28 | 28.00% | 310 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 26.58% | 16 |
| Oct 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 29.51% | 172 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -26.06% | 7 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | 80 |
| Oct 6, 2025 | 0.75 | 0.84 | 0.68 | 0.84 | 0.84 | -13.02% | 2,905 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.87% | 4 |
| Sep 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.77% | 1 |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | 1 |
| Sep 10, 2025 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | -8.26% | 1,829 |
| Sep 5, 2025 | 0.85 | 1.09 | 0.85 | 1.09 | 1.09 | - | 1,001 |
| Sep 1, 2025 | 0.79 | 1.09 | 0.78 | 1.09 | 1.09 | -1.80% | 716 |
| 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 |