S.C. Nord S.A. (BVB:NORD)
Romania · Delayed Price · Currency is RON 6.00
0.00 (0.00%)
At close: Oct 20, 2026
S.C. Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.11% | 10 |
| Oct 15, 2026 | 5.45 | 6.40 | 5.40 | 5.40 | 5.40 | -16.92% | 331 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 12.07% | 8 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 324 |
| Sep 22, 2026 | 7.00 | 7.00 | 5.90 | 5.90 | 5.90 | -15.71% | 113 |
| Sep 21, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 0.72% | 113 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 10 |
| Sep 14, 2026 | 6.25 | 6.95 | 6.25 | 6.95 | 6.95 | 11.20% | 300 |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 22.55% | 2 |
| Sep 7, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -23.31% | 600 |
| Sep 4, 2026 | 5.15 | 6.80 | 5.15 | 6.65 | 6.65 | -3.62% | 214 |
| Sep 3, 2026 | 5.05 | 6.90 | 5.05 | 6.90 | 6.90 | 0.73% | 480 |
| Aug 26, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 20 |
| Aug 24, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 31 |
| Aug 14, 2026 | 5.05 | 6.90 | 5.00 | 6.90 | 6.90 | - | 1,210 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 5 |
| 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 |