S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 1.200
-0.080 (-6.25%)
At close: Jul 23, 2026
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | 395 |
| Jul 2, 2026 | 1.04 | 1.22 | 1.04 | 1.22 | 1.22 | -0.81% | 1,220 |
| Jul 1, 2026 | 1.20 | 1.23 | 1.04 | 1.23 | 1.23 | 2.50% | 6,766 |
| Jun 30, 2026 | 1.14 | 1.20 | 1.11 | 1.20 | 1.20 | - | 5,977 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 68 |
| Jun 25, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | - | 330 |
| Jun 19, 2026 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 0.85% | 153 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 545 |
| Jun 17, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 11.82% | 819 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -12.70% | 7,799 |
| Jun 15, 2026 | 1.17 | 1.27 | 1.17 | 1.26 | 1.26 | -1.56% | 8,007 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 5 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 119 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 111 |
| Jun 5, 2026 | 1.25 | 1.32 | 1.16 | 1.32 | 1.32 | - | 624 |
| Jun 2, 2026 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | -1.49% | 538 |
| May 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 217 |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 100 |
| May 27, 2026 | 1.31 | 1.39 | 1.11 | 1.34 | 1.34 | -6.94% | 7,689 |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 9 |
| May 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| May 19, 2026 | 1.37 | 1.45 | 1.31 | 1.45 | 1.45 | -2.68% | 4,071 |
| May 14, 2026 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | -0.67% | 2,046 |
| May 13, 2026 | 1.53 | 1.53 | 1.40 | 1.50 | 1.50 | -1.96% | 64 |
| May 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 45 |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 217 |
| May 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 250 |
| Apr 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.00% | 2 |
| Apr 28, 2026 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 230 |
| Apr 27, 2026 | 1.55 | 1.55 | 1.40 | 1.54 | 1.54 | 11.59% | 1,730 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.38 | 1.38 | 1.38 | -12.66% | 10,000 |
| Apr 23, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 15.33% | 6,482 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.37 | 1.37 | 1.37 | - | 914 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.37 | 1.37 | 1.37 | 1.48% | 218 |
| Apr 17, 2026 | 1.56 | 1.56 | 1.35 | 1.35 | 1.35 | -13.46% | 782 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 5 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 98 |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 33 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.57 | 1.65 | 1.65 | -2.94% | 89 |
| Apr 6, 2026 | 1.62 | 1.70 | 1.56 | 1.70 | 1.70 | - | 1,300 |