Star Residence Invest Sa (BVB:REIT)
Romania · Delayed Price · Currency is RON 0.1960
-0.0060 (-2.97%)
At close: Nov 19, 2025
Star Residence Invest Sa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | 7,195 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,250 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 71,324 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | 76,400 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | 5,846 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,700 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 116,125 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 54,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 157,374 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,700 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 51,566 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 3,642 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.38% | 24,022 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 36,447 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | 5,499 |
| Oct 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 774 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 51,510 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 7,361 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,337 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.15% | 58,781 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 50,280 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 58,540 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 648,116 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.21% | 53,261 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.69% | 5,200 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,066 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 15,300 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,592 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 61,604 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 61,026 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 33,267 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 18,735 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 37,655 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 37,625 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 17,731 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 5,757 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 61,509 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,658 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.52% | 300 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.32% | 5,850 |
| Sep 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 5,464 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 3,225 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.58% | 6,867 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 8,725 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.39% | 1,000 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.88% | 16,089 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 30,415 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 94,426 |