Safetech Innovations S.A. (BVB:SAFE)
Romania · Delayed Price · Currency is RON 1.000
0.00 (0.00%)
At close: Oct 8, 2025
Safetech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.62% | 13,227 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.61% | 10,391 |
| Sep 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.82% | 63,549 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 35,127 |
| Sep 5, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.61% | 87,274 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 30,423 |
| Sep 3, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 332,139 |
| Sep 2, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 261,892 |
| Sep 1, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.64% | 36,859 |
| Aug 29, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -0.43% | 49,483 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | -0.64% | 146,510 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.42% | 39,440 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 63,613 |
| Aug 25, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 2.16% | 235,859 |
| Aug 22, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.54% | 40,000 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.66% | 9,588 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.88% | 15,373 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.22% | 48,265 |
| Aug 18, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 15,888 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.51% | 18,867 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 5,446 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.85% | 33,607 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.65% | 20,999 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.22% | 102,909 |
| Aug 7, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.53% | 105,593 |
| Aug 6, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 2.70% | 54,556 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.22% | 18,907 |
| Aug 4, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.29% | 71,418 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.91% | 30,760 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -1.12% | 62,661 |
| Jul 30, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.23% | 24,710 |