S.C. Saturn S.A. Alba Iulia (BVB:SATU)
Romania · Delayed Price · Currency is RON 4.880
+0.440 (9.91%)
At close: Jan 28, 2026
BVB:SATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 101 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -9.84% | 339 |
| Jan 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 9.91% | 1 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -10.84% | 235 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 6 |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 10 |
| Jan 16, 2026 | 4.38 | 5.05 | 4.38 | 5.05 | 5.05 | -0.98% | 10 |
| Jan 14, 2026 | 5.10 | 5.10 | 4.34 | 5.10 | 5.10 | -1.92% | 23 |
| Jan 13, 2026 | 4.60 | 5.25 | 4.60 | 5.20 | 5.20 | 13.04% | 1,058 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 150 |
| Jan 5, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 9.81% | 72 |
| Dec 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.08% | 1 |
| Dec 29, 2025 | 4.28 | 4.76 | 4.28 | 4.76 | 4.76 | 11.21% | 1,348 |
| Dec 23, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -10.83% | 572 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 11.63% | 2 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -17.31% | 70 |
| Dec 18, 2025 | 4.60 | 5.20 | 4.60 | 5.20 | 5.20 | 8.33% | 1,061 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 10 |
| Dec 16, 2025 | 5.35 | 5.40 | 4.42 | 4.98 | 4.98 | 0.40% | 942 |
| Dec 15, 2025 | 4.58 | 4.96 | 4.58 | 4.96 | 4.96 | 29.84% | 16,953 |
| Dec 12, 2025 | 3.76 | 4.70 | 3.72 | 3.82 | 3.82 | 3.80% | 1,812 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 8.24% | 70 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 1,061 |
| Nov 13, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -2.70% | 409 |
| Nov 7, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 1,155 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Oct 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 1,820 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 250 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 10 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 250 |
| Oct 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 513 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 607 |
| Sep 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 875 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 600 |
| Sep 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 300 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4,995 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,700 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 1,300 |
| Aug 22, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 485 |
| Aug 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 214 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 400 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -3.03% | 6,347 |