Sifi Cj Storage S.A. (BVB:NTEX)
Romania · Delayed Price · Currency is RON 34.80
-1.00 (-2.79%)
At close: Jun 24, 2025
Sifi Cj Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 35.60 | 35.60 | 25.40 | 34.80 | 28.14 | -2.79% | 271 |
| Jun 23, 2025 | 37.40 | 37.40 | 30.00 | 35.80 | 28.95 | -16.36% | 1,705 |
| Jun 20, 2025 | 39.00 | 43.00 | 39.00 | 42.80 | 34.61 | 9.74% | 661 |
| Jun 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 31.54 | - | 13 |
| Jun 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 31.54 | -1.02% | 46 |
| Jun 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 31.86 | - | 15 |
| Jun 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 31.86 | - | 28 |
| Jun 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 31.86 | - | 2 |
| Jun 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 31.86 | - | 2 |
| Jun 4, 2025 | 31.20 | 39.40 | 31.00 | 39.40 | 31.86 | - | 40 |
| Jun 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 31.86 | 1.55% | 2 |
| May 30, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 31.37 | 7.78% | 9 |
| May 28, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 29.11 | -17.81% | 110 |
| May 27, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 35.42 | 20.99% | 4 |
| May 26, 2025 | 36.40 | 45.00 | 36.20 | 36.20 | 29.27 | -20.26% | 20 |
| May 21, 2025 | 36.20 | 45.40 | 36.20 | 45.40 | 36.71 | -5.02% | 14 |
| Apr 28, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 38.65 | 29.19% | 1,040 |
| Apr 23, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 29.92 | 3.35% | 88 |
| Apr 17, 2025 | 27.00 | 35.80 | 27.00 | 35.80 | 28.95 | -1.65% | 9 |
| Apr 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 29.43 | 17.42% | 11 |
| Mar 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 25.07 | 1.97% | 2 |
| Mar 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 24.58 | -19.15% | 10 |
| Mar 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 30.40 | 25.33% | 2 |
| Mar 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 24.26 | -21.05% | 5 |
| Mar 17, 2025 | 36.20 | 38.00 | 36.20 | 38.00 | 30.73 | 2.70% | 26 |
| Mar 14, 2025 | 32.00 | 41.00 | 32.00 | 37.00 | 29.92 | 16.35% | 378 |
| Mar 13, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 25.71 | 13.57% | 29 |
| Mar 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 22.64 | 0.72% | 10 |
| Mar 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 22.48 | - | 2 |
| Mar 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 22.48 | -13.66% | 30 |
| Feb 28, 2025 | 29.20 | 32.80 | 29.20 | 32.20 | 26.04 | -2.42% | 20 |
| Feb 20, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 26.68 | 17.86% | 5 |
| Feb 14, 2025 | 32.00 | 34.40 | 28.00 | 28.00 | 22.64 | -18.60% | 30 |
| Feb 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 27.82 | 2.99% | 5 |
| Jan 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 27.01 | -0.60% | 9 |
| Jan 20, 2025 | 34.20 | 34.20 | 33.60 | 33.60 | 27.17 | 21.74% | 66 |
| Jan 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 22.32 | -20.69% | 2 |
| Jan 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 28.14 | 20.83% | 10 |
| Jan 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 23.29 | 2.13% | 3 |
| Jan 8, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 22.80 | - | 35 |
| Dec 30, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 22.80 | 0.71% | 8 |
| Dec 27, 2024 | 22.40 | 28.00 | 22.40 | 28.00 | 22.64 | -1.41% | 33 |
| Dec 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 22.97 | 10.08% | 3 |
| Dec 17, 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 20.86 | -7.19% | 43 |