Societatea de Constructii Napoca SA (BVB:NAPO)
Romania · Delayed Price · Currency is RON 2.420
-0.080 (-3.20%)
At close: Feb 25, 2026
BVB:NAPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -3.20% | 185 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1 |
| Feb 23, 2026 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -7.41% | 310 |
| Feb 20, 2026 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | -2.17% | 977 |
| Feb 19, 2026 | 2.78 | 2.78 | 2.54 | 2.76 | 2.76 | -1.43% | 501 |
| Feb 16, 2026 | 2.76 | 2.82 | 2.50 | 2.80 | 2.80 | 0.72% | 480 |
| Feb 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 11.20% | 15 |
| Feb 12, 2026 | 2.84 | 2.84 | 2.50 | 2.50 | 2.50 | -11.97% | 55 |
| Feb 11, 2026 | 2.52 | 2.84 | 2.50 | 2.84 | 2.84 | -2.74% | 226 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.28 | 2.92 | 2.92 | 13.18% | 219 |
| Jan 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -13.42% | 500 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.58 | 2.98 | 2.98 | - | 272 |
| Jan 20, 2026 | 3.00 | 3.00 | 2.54 | 2.98 | 2.98 | - | 507 |
| Jan 19, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 13.74% | 951 |
| Jan 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 14.91% | 22 |
| Jan 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -14.29% | 406 |
| Jan 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 14.66% | 100 |
| Jan 13, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -14.71% | 370 |
| Jan 12, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 444 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.90% | 700 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 16 |
| Dec 29, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 982 |
| Dec 23, 2025 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 13.74% | 1,075 |
| Dec 22, 2025 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | -2.96% | 376 |
| Dec 19, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 14.41% | 511 |
| Dec 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 14.56% | 1,497 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 14.44% | 499 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.21% | 18 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 14.39% | 1 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 280 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 10 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -10.39% | 550 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 6 |
| Nov 19, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -11.11% | 456 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -9.55% | 83 |
| Nov 14, 2025 | 1.81 | 1.99 | 1.80 | 1.99 | 1.99 | 9.94% | 279 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 80 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -9.05% | 98 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.94% | 120 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | 30 |
| Oct 22, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 11.73% | 120 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.79 | 1.79 | 1.79 | -13.11% | 26 |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 150 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | 382 |
| Sep 10, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 15.00% | 61 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -14.53% | 150 |
| Sep 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 100 |
| Sep 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 50 |