Norofert S.A. (BVB:NRF)
Romania · Delayed Price · Currency is RON 2.950
-0.080 (-2.64%)
At close: Sep 10, 2026
Norofert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | -2.64% | 4,853 |
| Sep 9, 2026 | 2.98 | 3.03 | 2.97 | 3.03 | 3.03 | 2.02% | 3,607 |
| Sep 8, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 2,095 |
| Sep 7, 2026 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | - | 2,625 |
| Sep 4, 2026 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 3,341 |
| Sep 3, 2026 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | -0.68% | 3,206 |
| Sep 2, 2026 | 2.87 | 2.94 | 2.86 | 2.94 | 2.94 | 2.44% | 2,820 |
| Sep 1, 2026 | 2.87 | 2.91 | 2.80 | 2.87 | 2.87 | - | 14,315 |
| Aug 31, 2026 | 2.98 | 3.03 | 2.87 | 2.87 | 2.87 | -3.69% | 21,616 |
| Aug 28, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -2.30% | 3,210 |
| Aug 27, 2026 | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | -0.65% | 5,715 |
| Aug 26, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | -1.60% | 27,566 |
| Aug 25, 2026 | 3.16 | 3.19 | 3.00 | 3.12 | 3.12 | -1.89% | 36,093 |
| Aug 24, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | - | 13,102 |
| Aug 21, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | 0.95% | 10,589 |
| Aug 20, 2026 | 3.16 | 3.22 | 3.11 | 3.15 | 3.15 | -0.32% | 16,092 |
| Aug 19, 2026 | 3.18 | 3.22 | 3.15 | 3.16 | 3.16 | -1.86% | 11,168 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -0.92% | 14,438 |
| Aug 17, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | - | 27,489 |
| Aug 14, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -0.61% | 1,788 |
| Aug 13, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 30,175 |
| Aug 12, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 10,678 |
| Aug 11, 2026 | 3.22 | 3.26 | 3.16 | 3.20 | 3.20 | -1.54% | 11,225 |
| Aug 10, 2026 | 3.16 | 3.40 | 3.02 | 3.25 | 3.25 | 7.62% | 154,069 |
| Aug 7, 2026 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | 0.33% | 5,407 |
| Aug 6, 2026 | 3.02 | 3.07 | 2.92 | 3.01 | 3.01 | 0.33% | 21,999 |
| Aug 5, 2026 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.45% | 18,399 |
| Aug 4, 2026 | 2.89 | 2.91 | 2.82 | 2.90 | 2.90 | 1.05% | 42,115 |
| Aug 3, 2026 | 2.76 | 2.88 | 2.76 | 2.87 | 2.87 | - | 10,990 |
| Jul 31, 2026 | 2.79 | 2.87 | 2.73 | 2.87 | 2.87 | 2.14% | 22,366 |
| Jul 30, 2026 | 2.87 | 2.87 | 2.72 | 2.81 | 2.81 | -2.09% | 11,137 |
| Jul 29, 2026 | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.69% | 11,249 |
| Jul 28, 2026 | 2.98 | 3.06 | 2.78 | 2.89 | 2.89 | -3.02% | 55,071 |
| Jul 27, 2026 | 2.75 | 2.98 | 2.75 | 2.98 | 2.98 | 12.45% | 104,586 |
| Jul 24, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -2.93% | 20,727 |
| Jul 23, 2026 | 2.61 | 2.73 | 2.61 | 2.73 | 2.73 | 5.00% | 39,924 |
| Jul 22, 2026 | 2.64 | 2.64 | 2.59 | 2.60 | 2.60 | -1.52% | 8,175 |
| Jul 21, 2026 | 2.61 | 2.64 | 2.60 | 2.64 | 2.64 | 1.15% | 3,325 |
| Jul 20, 2026 | 2.61 | 2.64 | 2.60 | 2.61 | 2.61 | 0.77% | 5,267 |
| Jul 17, 2026 | 2.66 | 2.67 | 2.59 | 2.59 | 2.59 | - | 7,661 |
| Jul 16, 2026 | 2.65 | 2.68 | 2.59 | 2.59 | 2.59 | -1.52% | 14,027 |
| Jul 15, 2026 | 2.62 | 2.67 | 2.61 | 2.63 | 2.63 | -0.38% | 934 |
| Jul 14, 2026 | 2.66 | 2.67 | 2.60 | 2.64 | 2.64 | -2.22% | 33,327 |
| Jul 13, 2026 | 2.71 | 2.71 | 2.66 | 2.70 | 2.70 | - | 1,803 |
| Jul 10, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | - | 5,807 |
| Jul 9, 2026 | 2.67 | 2.70 | 2.62 | 2.70 | 2.70 | 1.12% | 2,610 |
| Jul 8, 2026 | 2.71 | 2.71 | 2.59 | 2.67 | 2.67 | 1.52% | 27,905 |
| Jul 7, 2026 | 2.63 | 2.71 | 2.63 | 2.63 | 2.63 | - | 6,511 |
| Jul 6, 2026 | 2.63 | 2.70 | 2.60 | 2.63 | 2.63 | 0.38% | 12,832 |
| Jul 3, 2026 | 2.71 | 2.71 | 2.62 | 2.62 | 2.62 | -3.32% | 18,148 |