S.C. Saturn S.A. Alba Iulia (BVB:SATU)
Romania · Delayed Price · Currency is RON 3.300
0.00 (0.00%)
At close: Jul 29, 2025
BVB:SATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 3.24 | 3.58 | 3.20 | 3.20 | 3.20 | 3.23% | 439 |
| May 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 206 |
| May 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 31 |
| May 8, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -6.67% | 752 |
| May 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 710 |
| Apr 28, 2025 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | - | 251 |
| Apr 25, 2025 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | - | 675 |
| Apr 24, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 6.45% | 496 |
| Apr 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 400 |
| Apr 22, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 979 |
| Apr 17, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 300 |
| Apr 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 264 |
| Apr 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 247 |
| Apr 11, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 4,134 |
| Apr 10, 2025 | 3.32 | 3.32 | 2.88 | 2.90 | 2.90 | -3.97% | 2,123 |
| Apr 9, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -11.18% | 1,390 |
| Apr 8, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 8.28% | 730 |
| Apr 7, 2025 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 767 |
| Apr 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 260 |
| Apr 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,289 |
| Apr 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 250 |
| Apr 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 3.12% | 2,375 |
| Mar 28, 2025 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -3.03% | 23,606 |
| Mar 27, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 5,621 |
| Mar 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,450 |
| Mar 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 435 |
| Mar 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,369 |
| Mar 21, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.76% | 10,437 |
| Mar 20, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.58% | 8,765 |
| Mar 19, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -3.00% | 1,452 |
| Mar 18, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -2.44% | 1,444 |
| Mar 17, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -3.30% | 996 |
| Mar 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 74 |
| Mar 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | 176 |
| Feb 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 5 |
| Feb 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 123 |
| Feb 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 160 |
| Jan 30, 2025 | 4.18 | 4.74 | 4.10 | 4.10 | 4.10 | -2.38% | 850 |
| Jan 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | 200 |
| Jan 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | 3 |
| Jan 14, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 5.00% | 1,034 |
| Jan 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |