Norofert S.A. (BVB:NRF)
Romania · Delayed Price · Currency is RON 3.720
+0.070 (1.92%)
At close: Jul 31, 2025
Norofert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | -1.61% | 6,592 |
| Jul 31, 2025 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | 1.92% | 3,778 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.56 | 3.65 | 3.65 | -2.41% | 52,369 |
| Jul 29, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 1.36% | 6,051 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | -1.34% | 4,237 |
| Jul 25, 2025 | 3.72 | 3.78 | 3.65 | 3.74 | 3.74 | -1.06% | 35,563 |
| Jul 24, 2025 | 3.76 | 3.79 | 3.71 | 3.78 | 3.78 | 0.53% | 19,584 |
| Jul 23, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 0.80% | 2,098 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.60 | 3.73 | 3.73 | -2.86% | 52,867 |
| Jul 21, 2025 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -1.29% | 3,703 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.77 | 3.89 | 3.89 | 0.52% | 2,805 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.75 | 3.87 | 3.87 | -1.78% | 19,781 |
| Jul 16, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | 3.68% | 19,858 |
| Jul 15, 2025 | 3.66 | 3.81 | 3.66 | 3.80 | 3.80 | 0.80% | 14,141 |
| Jul 14, 2025 | 3.46 | 3.77 | 3.46 | 3.77 | 3.77 | 8.96% | 28,375 |
| Jul 11, 2025 | 3.36 | 3.47 | 3.35 | 3.46 | 3.46 | 2.06% | 22,256 |
| Jul 10, 2025 | 3.36 | 3.47 | 3.31 | 3.39 | 3.39 | 0.89% | 12,868 |
| Jul 9, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.90% | 13,720 |
| Jul 8, 2025 | 3.30 | 3.34 | 3.25 | 3.33 | 3.33 | -0.60% | 35,556 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 32,225 |
| Jul 4, 2025 | 3.37 | 3.42 | 3.31 | 3.40 | 3.40 | 0.89% | 15,551 |
| Jul 3, 2025 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | 0.90% | 1,790 |
| Jul 2, 2025 | 3.30 | 3.37 | 3.29 | 3.34 | 3.34 | 0.30% | 19,381 |
| Jul 1, 2025 | 3.33 | 3.37 | 3.21 | 3.33 | 3.33 | 0.30% | 31,467 |
| Jun 30, 2025 | 3.37 | 3.37 | 3.30 | 3.32 | 3.32 | -0.90% | 9,975 |
| Jun 27, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -0.30% | 962 |
| Jun 26, 2025 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | - | 29,661 |
| Jun 25, 2025 | 3.42 | 3.43 | 3.31 | 3.36 | 3.36 | 1.20% | 21,009 |
| Jun 24, 2025 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -2.35% | 24,274 |
| Jun 23, 2025 | 3.42 | 3.47 | 3.39 | 3.40 | 3.40 | -1.16% | 10,444 |
| Jun 20, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 6,564 |
| Jun 19, 2025 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | 0.29% | 5,994 |
| Jun 18, 2025 | 3.54 | 3.54 | 3.30 | 3.46 | 3.46 | -1.70% | 22,774 |
| Jun 17, 2025 | 3.55 | 3.55 | 3.45 | 3.52 | 3.52 | -0.85% | 13,924 |
| Jun 16, 2025 | 3.53 | 3.59 | 3.49 | 3.55 | 3.55 | 1.14% | 14,368 |
| Jun 13, 2025 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -0.85% | 14,739 |
| Jun 12, 2025 | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -1.39% | 18,153 |
| Jun 11, 2025 | 3.57 | 3.64 | 3.48 | 3.59 | 3.59 | - | 25,714 |
| Jun 10, 2025 | 3.64 | 3.64 | 3.48 | 3.59 | 3.59 | -1.10% | 43,076 |
| Jun 6, 2025 | 3.57 | 3.64 | 3.55 | 3.63 | 3.63 | -0.27% | 13,180 |
| Jun 5, 2025 | 3.65 | 3.66 | 3.55 | 3.64 | 3.64 | -0.27% | 8,758 |
| Jun 4, 2025 | 3.69 | 3.69 | 3.59 | 3.65 | 3.65 | 0.27% | 11,699 |
| Jun 3, 2025 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | -1.36% | 13,328 |
| Jun 2, 2025 | 3.61 | 3.71 | 3.58 | 3.69 | 3.69 | - | 10,398 |
| May 30, 2025 | 3.70 | 3.76 | 3.60 | 3.69 | 3.69 | -1.86% | 20,274 |
| May 29, 2025 | 3.80 | 3.90 | 3.63 | 3.76 | 3.76 | -1.05% | 22,274 |
| May 28, 2025 | 3.75 | 3.95 | 3.75 | 3.80 | 3.80 | 1.60% | 39,419 |
| May 27, 2025 | 3.64 | 3.76 | 3.57 | 3.74 | 3.74 | 2.75% | 21,150 |
| May 26, 2025 | 3.67 | 3.76 | 3.56 | 3.64 | 3.64 | - | 38,642 |
| May 23, 2025 | 3.22 | 4.00 | 3.22 | 3.64 | 3.64 | 17.04% | 294,534 |