S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 0.8850
+0.0100 (1.14%)
At close: Oct 20, 2026
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | 1.14% | 115 |
| Oct 19, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -0.57% | 18 |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 24 |
| Oct 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.88% | 5 |
| Oct 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.25% | 15 |
| Oct 9, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -5.88% | 1,406 |
| Oct 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 19 |
| Oct 5, 2026 | 0.92 | 0.94 | 0.83 | 0.94 | 0.94 | 2.19% | 95 |
| Sep 30, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.67% | 796 |
| Sep 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 569 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5 |
| Sep 23, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 11.80% | 27 |
| Sep 22, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -11.05% | 14 |
| Sep 15, 2026 | 0.91 | 0.91 | 0.81 | 0.91 | 0.91 | 0.56% | 38 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 12.50% | 14 |
| Sep 11, 2026 | 0.81 | 0.91 | 0.80 | 0.80 | 0.80 | - | 7,470 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.05% | 400 |
| Sep 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 7 |
| Sep 7, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | -1.13% | 691 |
| Sep 4, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 1,200 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.79 | 0.89 | 0.89 | -2.73% | 1,427 |
| Sep 2, 2026 | 0.89 | 0.92 | 0.75 | 0.92 | 0.92 | 25.34% | 871 |
| Sep 1, 2026 | 0.89 | 0.89 | 0.71 | 0.73 | 0.73 | -18.89% | 6,326 |
| Aug 27, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 5,200 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -8.16% | 10,000 |
| Aug 19, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | 1.03% | 433 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,010 |
| Aug 17, 2026 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | - | 1,617 |
| Aug 14, 2026 | 0.97 | 1.05 | 0.97 | 0.97 | 0.97 | -6.73% | 178 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 800 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 100 |
| Aug 11, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 3,983 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 1,012 |
| Aug 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 2,585 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -8.47% | 15 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.07 | 1.18 | 1.18 | 7.27% | 489 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 16 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 31 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 425 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 31 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 2,575 |
| Jul 23, 2026 | 1.27 | 1.27 | 0.90 | 1.20 | 1.20 | -6.25% | 25,714 |
| Jul 22, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 5,146 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 55 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.13 | 1.27 | 1.27 | 2.42% | 2,023 |
| Jul 15, 2026 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | -0.80% | 361 |
| Jul 13, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | - | 21 |
| Jul 7, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | - | 465 |
| Jul 6, 2026 | 1.07 | 1.25 | 1.07 | 1.25 | 1.25 | -0.79% | 59 |