S. Romaero S.A. (BVB:RORX)
Romania · Delayed Price · Currency is RON 31.80
-0.60 (-1.85%)
At close: Sep 29, 2026
S. Romaero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 26.20 | 31.80 | 26.20 | 31.80 | 31.80 | -1.85% | 11 |
| Sep 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 2 |
| Sep 25, 2026 | 26.00 | 32.40 | 26.00 | 32.40 | 32.40 | -1.22% | 16 |
| Sep 18, 2026 | 30.20 | 32.80 | 30.20 | 32.80 | 32.80 | -0.61% | 11 |
| Sep 16, 2026 | 30.20 | 33.00 | 30.20 | 33.00 | 33.00 | -0.60% | 2 |
| Sep 14, 2026 | 30.20 | 33.20 | 30.00 | 33.20 | 33.20 | -1.19% | 62 |
| Sep 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | 1 |
| Sep 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | 3 |
| Sep 4, 2026 | 33.40 | 34.60 | 31.40 | 34.00 | 34.00 | 1.80% | 126 |
| Sep 3, 2026 | 35.20 | 35.20 | 31.80 | 33.40 | 33.40 | -5.11% | 183 |
| Sep 2, 2026 | 31.40 | 35.80 | 31.40 | 35.20 | 35.20 | 1.15% | 72 |
| Sep 1, 2026 | 36.00 | 36.00 | 32.20 | 34.80 | 34.80 | -13.00% | 361 |
| Aug 31, 2026 | 42.00 | 42.00 | 37.00 | 40.00 | 40.00 | -6.10% | 158 |
| Aug 28, 2026 | 44.60 | 45.00 | 37.20 | 42.60 | 42.60 | 15.14% | 483 |
| Aug 27, 2026 | 33.40 | 37.00 | 33.40 | 37.00 | 37.00 | 29.37% | 654 |
| Aug 26, 2026 | 23.00 | 29.80 | 21.40 | 28.60 | 28.60 | 24.35% | 994 |
| Aug 25, 2026 | 23.20 | 23.20 | 20.80 | 23.00 | 23.00 | -0.86% | 103 |
| Aug 24, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 21.47% | 356 |
| Aug 21, 2026 | 18.50 | 22.80 | 18.50 | 19.10 | 19.10 | -0.52% | 289 |
| Aug 20, 2026 | 15.20 | 19.20 | 15.20 | 19.20 | 19.20 | 26.32% | 499 |
| Aug 19, 2026 | 15.00 | 15.20 | 14.30 | 15.20 | 15.20 | 1.33% | 8 |
| Aug 18, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 144 |
| Aug 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | 1 |
| Aug 13, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | 2.86% | 122 |
| Aug 12, 2026 | 14.00 | 14.90 | 14.00 | 14.00 | 14.00 | -6.04% | 340 |
| Aug 11, 2026 | 15.00 | 15.00 | 13.00 | 14.90 | 14.90 | -0.67% | 165 |