Safetech Innovations S.A. (BVB:SAFE)
Romania · Delayed Price · Currency is RON 0.9760
+0.0120 (1.24%)
At close: Sep 11, 2026
Safetech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.03% | 63,157 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 35,999 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 20,080 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 81,302 |
| Sep 4, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 22,089 |
| Sep 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.81% | 60,513 |
| Sep 2, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 0.41% | 396,459 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.20% | 270,583 |
| Aug 31, 2026 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -4.95% | 419,862 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 92,701 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.47% | 73,744 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.59% | 283,182 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.19% | 295,342 |
| Aug 24, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.44% | 645,705 |
| Aug 21, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 91,448 |
| Aug 20, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 155,973 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 249,601 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 140,031 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 2.24% | 246,138 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.76% | 90,652 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 122,584 |
| Aug 12, 2026 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 419,270 |
| Aug 11, 2026 | 1.06 | 1.12 | 1.01 | 1.11 | 1.11 | 4.72% | 556,221 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 2.42% | 227,043 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 49,940 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.49% | 93,686 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 59,215 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 122,618 |
| Aug 3, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.49% | 27,980 |
| Jul 31, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 2.50% | 101,486 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 134,667 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 195,726 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 294,226 |
| Jul 27, 2026 | 0.98 | 1.05 | 0.96 | 1.05 | 1.05 | 8.25% | 652,310 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | 0.83% | 256,528 |
| Jul 23, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 2.12% | 297,012 |
| Jul 22, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 4.67% | 541,354 |
| Jul 21, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 86,262 |
| Jul 20, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 115,958 |
| Jul 17, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 52,605 |
| Jul 16, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.45% | 32,907 |
| Jul 15, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.45% | 36,306 |
| Jul 14, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.69% | 42,470 |
| Jul 13, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.46% | 37,221 |
| Jul 10, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | - | 125,962 |
| Jul 9, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.23% | 85,379 |
| Jul 8, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.68% | 48,592 |
| Jul 7, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.68% | 80,569 |
| Jul 6, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.68% | 74,196 |
| Jul 3, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.68% | 168,239 |