Safetech Innovations S.A. (BVB:SAFE)
Romania · Delayed Price · Currency is RON 0.8960
-0.0040 (-0.44%)
At close: Dec 12, 2025
Safetech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.44% | 51,451 |
| Dec 11, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.22% | 38,969 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 69,156 |
| Dec 9, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.54% | 30,793 |
| Dec 8, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.88% | 18,929 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 69,812 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 54,817 |
| Dec 3, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.44% | 37,672 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.22% | 17,368 |
| Nov 28, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.44% | 17,559 |
| Nov 27, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.67% | 21,495 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.89 | -1.32% | 13,152 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.90 | 0.88% | 198,443 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 1.35% | 33,524 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.88 | -1.11% | 72,951 |
| Nov 20, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.89 | -2.17% | 32,781 |
| Nov 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.91 | 0.88% | 20,820 |
| Nov 18, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.90 | 0.66% | 114,582 |
| Nov 17, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.90 | 0.44% | 68,238 |
| Nov 14, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.89 | -2.80% | 220,322 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -0.85% | 142,490 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.93 | -3.30% | 145,829 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.93 | 0.97 | 0.96 | 0.41% | 215,743 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.96 | -2.42% | 100,752 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | -0.60% | 71,985 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | -0.40% | 20,862 |
| Nov 5, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | -0.50% | 13,157 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | 0.50% | 8,827 |
| Nov 3, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 26,758 |
| Oct 31, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | 2.04% | 171,236 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 8,333 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -1.41% | 23,056 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.98 | 0.40% | 43,873 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.60% | 35,118 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.98 | - | 18,418 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.40% | 7,470 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | - | 9,109 |
| Oct 21, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 27,012 |
| Oct 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 23,620 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.50% | 45,088 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.99% | 5,406 |
| Oct 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 1.50% | 13,144 |
| Oct 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | 0.20% | 29,637 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | -0.20% | 29,651 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | 0.40% | 50,215 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.40% | 16,356 |
| Oct 8, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 30,245 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 48,789 |
| Oct 6, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.00 | -0.98% | 45,808 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.01 | -0.49% | 48,357 |