S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 1.400
-0.140 (-9.09%)
At close: Apr 28, 2026
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 600 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | - | 5 |
| Mar 31, 2026 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | - | 14 |
| Mar 30, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -6.90% | 4 |
| Mar 27, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | -0.57% | 104 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | 4.17% | 4,611 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 300 |
| Mar 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 126 |
| Mar 16, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | - | 580 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 15 |
| Mar 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 331 |
| Mar 10, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -0.59% | 61 |
| Mar 9, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -2.30% | 400 |
| Mar 6, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | -0.57% | 362 |
| Mar 5, 2026 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 11.46% | 1,876 |
| Mar 4, 2026 | 1.60 | 1.69 | 1.57 | 1.57 | 1.57 | -1.88% | 112 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 1,899 |
| Mar 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 249 |
| Feb 27, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -5.14% | 796 |
| Feb 24, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 1,140 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 120 |
| Feb 19, 2026 | 1.76 | 1.76 | 1.67 | 1.76 | 1.76 | 3.53% | 82 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 236 |
| Feb 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 1,349 |
| Feb 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Feb 13, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 2,169 |
| Feb 12, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 1,721 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 200 |
| Feb 6, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | - | 178 |
| Feb 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 500 |
| Feb 4, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | - | 212 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | - | 818 |
| Feb 2, 2026 | 1.62 | 1.69 | 1.59 | 1.69 | 1.69 | - | 1,240 |
| Jan 30, 2026 | 1.69 | 1.69 | 1.59 | 1.69 | 1.69 | 1.20% | 1,267 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 1,356 |
| Jan 28, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 112 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 612 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 300 |