S.C. Severnav S.A. (BVB:SEVE)
Romania · Delayed Price · Currency is RON 7.70
+0.25 (3.36%)
At close: Aug 21, 2026
S.C. Severnav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 150 |
| May 29, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -3.18% | 450 |
| May 26, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 3.29% | 300 |
| May 25, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -1.39% | 477 |
| May 19, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | 682 |
| May 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,460 |
| May 13, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | - | 51 |
| May 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 16 |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 50 |
| May 7, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 351 |
| May 6, 2026 | 4.16 | 4.56 | 4.16 | 4.26 | 4.26 | 4.93% | 5,852 |
| May 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.84% | 1 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 50 |
| 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 |