S.C. Neptun-Olimp S.A. (BVB:NEOL)
Romania · Delayed Price · Currency is RON 0.2480
+0.0340 (15.89%)
At close: Aug 21, 2026
S.C. Neptun-Olimp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.89% | 225 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 28.92% | 1,700 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -21.70% | 2,581 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.82% | 46 |
| Aug 17, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -1.60% | 2,309 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 2,500 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 22.77% | 1,002 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.20% | 1,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 125 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 1,500 |
| Jul 27, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 27.55% | 4,560 |
| Jul 22, 2026 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 0.51% | 5,540 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 29.14% | 100 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 182 |
| Jul 2, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -10.00% | 406 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,842 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 158 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -23.91% | 2,343 |
| Jun 17, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 5,182 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 2,952 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -18.03% | 1,012 |
| Jun 10, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 27.75% | 192 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.35% | 80 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,280 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 6,854 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 4,000 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.55% | 2,000 |
| May 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.88% | 47 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.55% | 14,800 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 29.91% | 700 |
| May 14, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -23.03% | 1,051 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 29.91% | 100 |
| May 11, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 2 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 102 |
| May 5, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 2 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -2.50% | 104 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -27.71% | 18,652 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 104 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.63% | 800 |
| Mar 27, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -7.77% | 158 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 25.61% | 10 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 6 |