Safetech Innovations S.A. (BVB:SAFE)
Romania · Delayed Price · Currency is RON 0.9220
+0.0080 (0.88%)
At close: Nov 19, 2025
Safetech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 32,781 |
| Nov 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.88% | 20,820 |
| Nov 18, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.66% | 114,582 |
| Nov 17, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.44% | 68,238 |
| Nov 14, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.80% | 220,322 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 142,490 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.30% | 145,829 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 0.41% | 215,743 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.42% | 100,752 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 71,985 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 20,862 |
| Nov 5, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 13,157 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 8,827 |
| Nov 3, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 26,758 |
| Oct 31, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 171,236 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,333 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.41% | 23,056 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.40% | 43,873 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 35,118 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 18,418 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 7,470 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 9,109 |
| Oct 21, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 27,012 |
| Oct 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 23,620 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 45,088 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 5,406 |
| Oct 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 13,144 |
| Oct 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.20% | 29,637 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 29,651 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 50,215 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 16,356 |
| Oct 8, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 30,245 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 48,789 |
| Oct 6, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 45,808 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 48,357 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 101,601 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 23,962 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.97% | 44,522 |
| Sep 29, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 34,606 |
| Sep 26, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.48% | 79,154 |
| Sep 25, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 58,538 |
| Sep 24, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 9,021 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 189,221 |
| Sep 22, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 146,846 |
| Sep 19, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 3.03% | 314,187 |
| Sep 18, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 0.61% | 139,438 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 21,659 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 19,921 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 23,990 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 70,121 |