S.C. Saturn S.A. Alba Iulia (BVB:SATU)
Romania · Delayed Price · Currency is RON 3.400
0.00 (0.00%)
At close: Nov 14, 2025
BVB:SATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 6 |
| Jul 17, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 408 |
| Jun 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 100 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 2 |
| Jun 10, 2025 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | -0.57% | 52 |
| May 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.70% | 200 |
| May 22, 2025 | 3.50 | 3.50 | 3.22 | 3.22 | 3.22 | 0.63% | 116 |