S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania · Delayed Price · Currency is RON 0.9050
0.00 (0.00%)
At close: Sep 15, 2026
S.C. Semrom Oltenia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |