S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 1.620
+0.050 (3.18%)
At close: Oct 28, 2025
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.58 | 1.82 | 1.58 | 1.82 | 1.82 | - | 570 |
| Aug 22, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | - | 360 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | 2 |
| Aug 20, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | - | 16 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.35% | 910 |
| Aug 13, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 163 |
| Aug 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 45 |
| Aug 8, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | -0.54% | 13 |
| Aug 7, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 1,058 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 181 |
| Aug 5, 2025 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 700 |
| Aug 4, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.14% | 521 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 240 |
| 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 |