S.C. Severnav S.A. (BVB:SEVE)
Romania · Delayed Price · Currency is RON 6.90
+0.05 (0.73%)
At close: Oct 2, 2026
S.C. Severnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 28 |
| Sep 30, 2026 | 6.80 | 6.85 | 6.25 | 6.85 | 6.85 | - | 616 |
| Sep 28, 2026 | 6.85 | 6.90 | 6.45 | 6.85 | 6.85 | -1.44% | 97 |
| Sep 25, 2026 | 6.35 | 6.95 | 6.30 | 6.95 | 6.95 | - | 148 |
| Sep 24, 2026 | 6.45 | 6.95 | 6.10 | 6.95 | 6.95 | 8.59% | 2,478 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.40 | 6.40 | 6.40 | -2.29% | 470 |
| Sep 22, 2026 | 7.15 | 7.15 | 6.55 | 6.55 | 6.55 | -8.39% | 403 |
| Sep 21, 2026 | 6.60 | 7.15 | 6.50 | 7.15 | 7.15 | -0.69% | 520 |
| Sep 17, 2026 | 6.60 | 7.20 | 6.15 | 7.20 | 7.20 | -0.69% | 393 |
| Sep 16, 2026 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | -0.68% | 358 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 145 |
| Sep 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 10 |
| Sep 11, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 2.80% | 14 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.10 | 7.15 | 7.15 | -3.38% | 364 |
| Sep 9, 2026 | 8.20 | 8.20 | 6.80 | 7.40 | 7.40 | -10.84% | 2,189 |
| Sep 8, 2026 | 6.60 | 8.35 | 6.60 | 8.30 | 8.30 | 27.69% | 6,746 |
| Sep 7, 2026 | 6.75 | 7.40 | 6.50 | 6.50 | 6.50 | -4.41% | 170 |
| Sep 4, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.90% | 152 |
| Sep 3, 2026 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 3.62% | 22 |
| Sep 2, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 1.47% | 136 |
| Aug 31, 2026 | 7.40 | 7.40 | 5.50 | 6.80 | 6.80 | -12.82% | 3,681 |
| Aug 28, 2026 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 5.41% | 354 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -1.33% | 119 |
| Aug 26, 2026 | 7.15 | 7.70 | 7.15 | 7.50 | 7.50 | 3.45% | 23 |
| Aug 25, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 407 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -6.49% | 1,943 |
| Aug 21, 2026 | 7.45 | 7.70 | 7.30 | 7.70 | 7.70 | 3.36% | 1,159 |
| Aug 20, 2026 | 7.45 | 7.75 | 7.45 | 7.45 | 7.45 | -5.70% | 1,134 |
| Aug 19, 2026 | 7.80 | 7.90 | 7.50 | 7.90 | 7.90 | -1.25% | 2,259 |
| Aug 18, 2026 | 7.75 | 8.50 | 7.40 | 8.00 | 8.00 | 6.67% | 5,493 |
| Aug 17, 2026 | 8.70 | 8.75 | 7.35 | 7.50 | 7.50 | -14.77% | 4,289 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.20 | 8.80 | 8.80 | - | 4,179 |
| Aug 13, 2026 | 9.90 | 9.95 | 8.20 | 8.80 | 8.80 | 12.82% | 20,807 |
| Aug 12, 2026 | 7.40 | 7.80 | 7.00 | 7.80 | 7.80 | 30.00% | 28,670 |
| Aug 11, 2026 | 5.20 | 6.00 | 5.20 | 6.00 | 6.00 | 29.31% | 75,058 |
| Aug 6, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 6.91% | 661 |
| Aug 3, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.81% | 200 |
| Jul 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 100 |
| Jul 28, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.26% | 901 |
| Jul 17, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 280 |
| Jul 16, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 1,486 |
| Jul 15, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 2.27% | 2,805 |
| Jul 13, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -4.76% | 495 |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 20 |
| Jul 2, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | -0.43% | 49 |
| Jun 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | 50 |
| Jun 29, 2026 | 4.58 | 4.64 | 4.58 | 4.58 | 4.58 | 0.88% | 926 |
| Jun 26, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 4.61% | 1,050 |
| Jun 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 258 |
| Jun 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 11 |