S.C. Nord S.A. (BVB:NORD)
Romania · Delayed Price · Currency is RON 6.45
0.00 (0.00%)
At close: Jul 23, 2026
S.C. Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.43% | 2 |
| Jul 23, 2026 | 5.65 | 6.45 | 5.65 | 6.45 | 6.45 | 11.21% | 177 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 400 |
| Jul 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 98 |
| Jul 9, 2026 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 0.91% | 21 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 10 |
| Jun 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 50 |
| Jun 25, 2026 | 5.50 | 5.55 | 4.64 | 5.55 | 5.55 | 20.65% | 12 |
| Jun 24, 2026 | 5.00 | 5.70 | 4.60 | 4.60 | 4.60 | -18.58% | 107 |
| Jun 22, 2026 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | -1.74% | 2 |
| Jun 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | 2 |
| Jun 16, 2026 | 5.90 | 5.90 | 4.82 | 5.20 | 5.20 | -4.59% | 621 |
| Jun 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | 450 |
| Jun 8, 2026 | 5.30 | 5.80 | 5.15 | 5.80 | 5.80 | 9.43% | 451 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 1,880 |
| Jun 4, 2026 | 5.15 | 5.70 | 5.15 | 5.70 | 5.70 | 29.55% | 1,544 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | 36 |
| May 29, 2026 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | -5.33% | 2,525 |
| May 28, 2026 | 4.96 | 5.20 | 4.50 | 4.50 | 4.50 | -9.27% | 346 |
| May 25, 2026 | 4.12 | 4.96 | 4.12 | 4.96 | 4.96 | 0.40% | 7 |
| May 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 180 |
| May 19, 2026 | 4.00 | 4.96 | 4.00 | 4.96 | 4.96 | 29.84% | 25 |
| May 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 102 |
| May 15, 2026 | 4.46 | 5.20 | 3.82 | 3.82 | 3.82 | -14.35% | 241 |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 29.65% | 21 |
| Apr 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | 40 |
| Apr 23, 2026 | 3.82 | 3.82 | 3.14 | 3.36 | 3.36 | -12.04% | 687 |
| Apr 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -26.54% | 290 |
| Apr 14, 2026 | 3.78 | 5.20 | 3.78 | 5.20 | 5.20 | -1.89% | 348 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Apr 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 26.79% | 2 |
| Apr 3, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 29.81% | 811 |
| Apr 2, 2026 | 4.28 | 4.30 | 3.22 | 3.22 | 3.22 | -25.12% | 7,911 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 16.85% | 5 |
| Mar 30, 2026 | 3.24 | 3.68 | 3.24 | 3.68 | 3.68 | 29.58% | 6,132 |
| Mar 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.80% | 154 |