S.C. Neptun-Olimp S.A. (BVB:NEOL)
Romania · Delayed Price · Currency is RON 0.1650
+0.0130 (8.55%)
At close: May 28, 2026
S.C. Neptun-Olimp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 21.48% | 1,100 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 80 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,700 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,497 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 1,555 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 4,000 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.53% | 3,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.97% | 3,825 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.09% | 10 |