Romradiatoare SA (BVB:RRD)
Romania · Delayed Price · Currency is RON 2.860
+0.040 (1.42%)
At close: Oct 2, 2026
Romradiatoare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | 1.42% | 92 |
| Oct 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -16.07% | 436 |
| Sep 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | 3 |
| Sep 28, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 9.40% | 470 |
| Sep 23, 2026 | 3.38 | 3.38 | 2.88 | 2.98 | 2.98 | -11.83% | 735 |
| Sep 22, 2026 | 2.70 | 3.38 | 2.70 | 3.38 | 3.38 | 25.19% | 714 |
| Sep 21, 2026 | 3.36 | 3.36 | 2.20 | 2.70 | 2.70 | -12.90% | 1,591 |
| Sep 17, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 114 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.14 | 3.14 | 3.14 | -7.65% | 660 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 25 |
| Sep 7, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 5.88% | 19 |
| Sep 4, 2026 | 3.46 | 3.46 | 2.80 | 3.40 | 3.40 | -2.30% | 72 |
| Sep 3, 2026 | 2.86 | 3.48 | 2.86 | 3.48 | 3.48 | -1.14% | 2 |
| Sep 2, 2026 | 3.00 | 3.52 | 3.00 | 3.52 | 3.52 | -0.56% | 354 |
| Sep 1, 2026 | 3.06 | 3.54 | 3.06 | 3.54 | 3.54 | - | 611 |
| Aug 31, 2026 | 3.40 | 3.54 | 3.06 | 3.54 | 3.54 | -0.56% | 130 |
| Aug 27, 2026 | 3.06 | 3.56 | 3.06 | 3.56 | 3.56 | -2.20% | 27 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 114 |
| Aug 21, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 53 |
| Aug 20, 2026 | 3.12 | 3.70 | 3.08 | 3.70 | 3.70 | 1.09% | 546 |
| Aug 19, 2026 | 3.16 | 3.66 | 3.08 | 3.66 | 3.66 | -4.19% | 370 |
| Aug 18, 2026 | 3.84 | 3.84 | 3.12 | 3.82 | 3.82 | -1.55% | 1,009 |
| Aug 17, 2026 | 3.94 | 3.94 | 3.12 | 3.88 | 3.88 | -2.02% | 1,008 |
| Aug 14, 2026 | 4.48 | 4.48 | 3.02 | 3.96 | 3.96 | 2.59% | 608 |
| Aug 13, 2026 | 3.98 | 3.98 | 3.14 | 3.86 | 3.86 | -3.02% | 526 |
| Aug 12, 2026 | 4.26 | 4.98 | 3.50 | 3.98 | 3.98 | -20.40% | 2,128 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -15.97% | 714 |
| Aug 10, 2026 | 7.00 | 9.10 | 5.40 | 5.95 | 5.95 | -15.00% | 2,420 |
| Aug 7, 2026 | 5.35 | 7.00 | 5.35 | 7.00 | 7.00 | 29.63% | 4,585 |
| Aug 6, 2026 | 4.98 | 5.40 | 4.18 | 5.40 | 5.40 | 29.19% | 805 |
| Aug 5, 2026 | 3.22 | 4.18 | 3.22 | 4.18 | 4.18 | 29.81% | 1,324 |
| Aug 4, 2026 | 2.80 | 3.22 | 2.80 | 3.22 | 3.22 | 29.84% | 1,069 |
| Aug 3, 2026 | 2.08 | 2.48 | 1.60 | 2.48 | 2.48 | 13.76% | 301 |
| Jul 31, 2026 | 2.08 | 2.48 | 2.08 | 2.18 | 2.18 | 4.81% | 871 |
| Jul 29, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 173 |
| Jul 28, 2026 | 1.75 | 2.08 | 1.35 | 2.08 | 2.08 | 22.35% | 673 |
| Jul 27, 2026 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 14.09% | 751 |
| Jul 24, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 1,141 |
| Jul 23, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,397 |
| Jul 22, 2026 | 1.14 | 1.34 | 1.14 | 1.34 | 1.34 | -3.60% | 1,838 |
| Jul 14, 2026 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 8.59% | 2,550 |
| Jul 8, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | -5.88% | 3 |
| Jun 29, 2026 | 1.05 | 1.36 | 1.05 | 1.36 | 1.36 | 29.52% | 4,117 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 572 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -27.59% | 643 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 100 |
| Jun 15, 2026 | 1.05 | 1.44 | 1.05 | 1.44 | 1.44 | -0.69% | 937 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 101 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 17 |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25 |