S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 1.620
-0.040 (-2.41%)
At close: Dec 11, 2025
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 521 |
| Dec 10, 2025 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | - | 496 |
| Dec 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | 70 |
| Dec 3, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 1,150 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 20 |
| Nov 26, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 248 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 3.70% | 34 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | - | 115 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -6.36% | 746 |
| Nov 19, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | -1.70% | 3,713 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 281 |
| Nov 14, 2025 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | - | 212 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 112 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 30 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 2 |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 9.94% | 5 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.52% | 15 |
| Nov 4, 2025 | 1.61 | 1.76 | 1.61 | 1.76 | 1.76 | 0.57% | 359 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.65 | 1.75 | 1.75 | 8.02% | 397 |
| Oct 28, 2025 | 1.66 | 1.85 | 1.62 | 1.62 | 1.62 | 3.18% | 12,559 |
| Oct 27, 2025 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -6.55% | 1,264 |
| Oct 24, 2025 | 1.68 | 1.68 | 1.57 | 1.68 | 1.68 | 1.82% | 631 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 965 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 160 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 101 |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 13 |
| Oct 9, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 0.58% | 1,914 |
| Oct 8, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 3.01% | 540 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 613 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | 2,567 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | - | 462 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -3.49% | 703 |
| Sep 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 47 |
| Sep 24, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | -0.57% | 11 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 2 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.11% | 1,140 |
| Sep 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 100 |
| Sep 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 121 |
| Sep 12, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | -0.56% | 210 |
| Sep 11, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | -1.11% | 255 |
| Sep 10, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 1.69% | 624 |
| Sep 9, 2025 | 1.63 | 1.78 | 1.63 | 1.77 | 1.77 | 7.93% | 3,623 |
| Sep 8, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 398 |
| Sep 5, 2025 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | -0.61% | 400 |
| Sep 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 200 |
| Sep 1, 2025 | 1.59 | 1.60 | 1.39 | 1.60 | 1.60 | 0.63% | 939 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.31 | 1.59 | 1.59 | -10.67% | 5,609 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 11.25% | 140 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 48 |
| Aug 26, 2025 | 1.62 | 1.81 | 1.60 | 1.60 | 1.60 | -12.09% | 1,511 |