Zentiva S.A. (BVB:SCD)
Romania · Delayed Price · Currency is RON 4.520
+0.100 (2.26%)
At close: Nov 20, 2024
Zentiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.26% | 2,573 |
| Nov 19, 2024 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | - | 3,982 |
| Nov 18, 2024 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | - | 8,373 |
| Nov 15, 2024 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 15,190 |
| Nov 14, 2024 | 4.42 | 4.50 | 4.42 | 4.44 | 4.44 | 12.69% | 13,221 |
| Nov 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 590 |
| Nov 12, 2024 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -2.96% | 4,273 |
| Nov 11, 2024 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | 245 |
| Nov 8, 2024 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | - | 245 |
| Nov 7, 2024 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | 0.51% | 1,637 |
| Nov 6, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 193 |
| Nov 5, 2024 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | -0.50% | 951 |
| Nov 4, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 964 |
| Nov 1, 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,533 |
| Oct 31, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 62 |
| Oct 30, 2024 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -2.50% | 4,237 |
| Oct 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 19 |
| Oct 28, 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 347 |
| Oct 25, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 5.21% | 726 |
| Oct 24, 2024 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 666 |
| Oct 23, 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 3,900 |
| Oct 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 25 |
| Oct 21, 2024 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 6,645 |
| Oct 18, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 363 |
| Oct 17, 2024 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 1,098 |
| Oct 16, 2024 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 1,659 |
| Oct 15, 2024 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | 0.50% | 2,239 |
| Oct 14, 2024 | 4.08 | 4.20 | 3.72 | 4.00 | 4.00 | -1.96% | 8,029 |
| Oct 11, 2024 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 1,431 |
| Oct 10, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.47% | 1,253 |
| Oct 9, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 1,397 |
| Oct 8, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 353 |
| Oct 7, 2024 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 1,191 |
| Oct 4, 2024 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 3,004 |
| Oct 3, 2024 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | - | 7,236 |
| Oct 2, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 2,966 |
| Oct 1, 2024 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | - | 1,580 |
| Sep 30, 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 0.50% | 810 |
| Sep 27, 2024 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,656 |
| Sep 26, 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 1,370 |
| Sep 25, 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 920 |
| Sep 24, 2024 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 8,724 |
| Sep 23, 2024 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 11,050 |
| Sep 20, 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | - | 11,326 |
| Sep 19, 2024 | 4.04 | 4.30 | 4.02 | 4.02 | 4.02 | -0.50% | 12,220 |
| Sep 18, 2024 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 1,382 |
| Sep 17, 2024 | 4.10 | 4.20 | 4.02 | 4.20 | 4.20 | 0.48% | 484 |
| Sep 16, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 924 |
| Sep 13, 2024 | 4.22 | 4.22 | 4.00 | 4.18 | 4.18 | -0.95% | 4,838 |
| Sep 12, 2024 | 4.26 | 4.26 | 4.12 | 4.22 | 4.22 | 2.43% | 623 |