S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 1.750
-0.010 (-0.57%)
At close: Jul 31, 2025
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | -0.57% | 60 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 110 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 291 |
| Jul 28, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 1.72% | 319 |
| Jul 25, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | - | 271 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 50 |
| Jul 22, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | -0.57% | 430 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | - | 1,104 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 26 |
| Jul 17, 2025 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 0.56% | 231 |
| Jul 16, 2025 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 1.14% | 625 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 20 |
| Jul 14, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 1,048 |
| Jul 11, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 3.66% | 1,549 |
| Jul 10, 2025 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 1,688 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.26% | 687 |
| Jul 8, 2025 | 1.50 | 1.63 | 1.50 | 1.59 | 1.59 | 6.00% | 1,260 |
| Jul 7, 2025 | 1.68 | 1.68 | 1.50 | 1.50 | 1.50 | -15.73% | 9,266 |
| Jul 4, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 24 |
| Jul 3, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -3.76% | 1,099 |
| Jul 2, 2025 | 1.80 | 1.87 | 1.71 | 1.86 | 1.86 | 6.90% | 2,852 |
| Jul 1, 2025 | 1.78 | 1.80 | 1.71 | 1.74 | 1.74 | -2.79% | 888 |
| Jun 30, 2025 | 1.70 | 1.79 | 1.69 | 1.79 | 1.79 | 2.87% | 900 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.60 | 1.74 | 1.74 | -6.45% | 4,675 |
| Jun 26, 2025 | 1.52 | 1.96 | 1.52 | 1.86 | 1.86 | 22.37% | 10,344 |
| Jun 25, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 2,782 |
| Jun 24, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | - | 745 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -3.16% | 1,125 |
| Jun 20, 2025 | 1.92 | 1.92 | 1.40 | 1.58 | 1.58 | -18.56% | 12,014 |
| Jun 19, 2025 | 1.90 | 2.28 | 1.89 | 1.94 | 1.94 | -28.15% | 27,454 |
| Jun 18, 2025 | 2.84 | 2.86 | 2.58 | 2.70 | 1.98 | 0.75% | 23,879 |
| Jun 17, 2025 | 2.80 | 2.80 | 2.64 | 2.68 | 1.97 | -1.47% | 16,718 |
| Jun 16, 2025 | 2.92 | 2.92 | 2.64 | 2.72 | 2.00 | -6.85% | 14,141 |
| Jun 13, 2025 | 2.96 | 2.96 | 2.90 | 2.92 | 2.14 | -1.35% | 6,523 |
| Jun 12, 2025 | 2.94 | 2.98 | 2.92 | 2.96 | 2.17 | 0.68% | 9,262 |
| Jun 11, 2025 | 2.90 | 2.96 | 2.84 | 2.94 | 2.16 | 1.38% | 7,792 |
| Jun 10, 2025 | 2.68 | 2.96 | 2.62 | 2.90 | 2.13 | 8.21% | 15,467 |
| Jun 6, 2025 | 2.66 | 2.68 | 2.64 | 2.68 | 1.97 | 0.75% | 7,979 |
| Jun 5, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 1.95 | 1.53% | 20,158 |
| Jun 4, 2025 | 2.62 | 2.62 | 2.54 | 2.62 | 1.92 | - | 1,480 |
| Jun 3, 2025 | 2.62 | 2.62 | 2.52 | 2.62 | 1.92 | 0.77% | 6,497 |
| Jun 2, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 1.91 | - | 2,522 |
| May 30, 2025 | 2.58 | 2.62 | 2.52 | 2.60 | 1.91 | 0.78% | 12,861 |
| May 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 1.89 | - | 3,706 |
| May 28, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 1.89 | 1.57% | 7,010 |
| May 27, 2025 | 2.54 | 2.54 | 2.48 | 2.54 | 1.86 | - | 8,716 |
| May 26, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 1.86 | 0.79% | 2,432 |
| May 23, 2025 | 2.50 | 2.52 | 2.48 | 2.52 | 1.85 | - | 2,086 |
| May 22, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 1.85 | - | 1,678 |
| May 21, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 1.85 | - | 4,629 |