S.C. Severnav S.A. (BVB:SEVE)
Romania · Delayed Price · Currency is RON 3.760
-0.040 (-1.05%)
At close: Apr 8, 2026
S.C. Severnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 16 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 461 |
| Apr 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 101 |
| Apr 3, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -1.03% | 170 |
| Mar 27, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 254 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 99 |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | 60 |
| Mar 5, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | -1.92% | 85 |
| Mar 3, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | -0.48% | 58 |
| Feb 26, 2026 | 4.02 | 4.18 | 4.00 | 4.18 | 4.18 | 1.46% | 899 |
| Feb 25, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -2.37% | 748 |
| Feb 24, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 2.93% | 250 |
| Feb 20, 2026 | 4.00 | 4.26 | 4.00 | 4.10 | 4.10 | -4.65% | 1,331 |
| Feb 17, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 7.50% | 101 |
| Feb 16, 2026 | 4.14 | 4.32 | 3.90 | 4.00 | 4.00 | -14.16% | 3,861 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 15.35% | 40 |
| Feb 12, 2026 | 4.18 | 4.68 | 4.04 | 4.04 | 4.04 | 0.50% | 1,223 |
| Feb 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | 200 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Jan 28, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 4.48% | 1,105 |
| Jan 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | 200 |
| Jan 21, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -1.43% | 200 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 50 |
| Jan 15, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 2,049 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 500 |
| Jan 13, 2026 | 4.00 | 4.18 | 3.60 | 4.04 | 4.04 | -6.91% | 4,831 |
| Jan 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 200 |
| Dec 22, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 8.50% | 303 |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 16,006 |
| Dec 3, 2025 | 3.80 | 4.40 | 3.80 | 4.40 | 4.40 | 15.79% | 12 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 35 |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 21 |
| Nov 24, 2025 | 4.22 | 4.22 | 3.76 | 3.76 | 3.76 | -1.05% | 200 |
| Nov 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.94% | 35 |
| Nov 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 85 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -3.81% | 140 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -4.55% | 200 |