Sphera Franchise Group S.A. (BVB:SFG)
Romania · Delayed Price · Currency is RON 40.25
+0.60 (1.51%)
At close: Nov 10, 2025
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 39.65 | 40.90 | 39.65 | 40.25 | 40.25 | 1.51% | 10,776 |
| Nov 7, 2025 | 40.00 | 40.10 | 39.50 | 39.65 | 39.65 | -0.88% | 12,021 |
| Nov 6, 2025 | 39.55 | 40.00 | 39.40 | 40.00 | 40.00 | 1.91% | 21,588 |
| Nov 5, 2025 | 39.55 | 39.70 | 39.20 | 39.25 | 39.25 | 0.26% | 1,874 |
| Nov 4, 2025 | 37.90 | 39.60 | 37.80 | 39.15 | 39.15 | 3.43% | 20,543 |
| Nov 3, 2025 | 37.75 | 37.85 | 37.75 | 37.85 | 37.85 | 0.26% | 1,622 |
| Oct 31, 2025 | 37.40 | 37.95 | 37.40 | 37.75 | 37.75 | 0.53% | 1,426 |
| Oct 30, 2025 | 37.20 | 37.95 | 37.20 | 37.55 | 37.55 | -1.05% | 9,711 |
| Oct 29, 2025 | 37.75 | 37.95 | 37.20 | 37.95 | 37.95 | 0.53% | 1,535 |
| Oct 28, 2025 | 37.40 | 37.75 | 37.00 | 37.75 | 37.75 | 1.07% | 3,004 |
| Oct 27, 2025 | 36.95 | 37.45 | 36.95 | 37.35 | 37.35 | -0.27% | 4,126 |
| Oct 24, 2025 | 37.00 | 37.45 | 36.70 | 37.45 | 37.45 | 1.08% | 1,689 |
| Oct 23, 2025 | 37.15 | 37.50 | 37.05 | 37.05 | 37.05 | -0.27% | 2,730 |
| Oct 22, 2025 | 37.50 | 37.50 | 37.10 | 37.15 | 37.15 | -0.93% | 1,674 |
| Oct 21, 2025 | 37.30 | 37.70 | 37.25 | 37.50 | 37.50 | 0.40% | 1,349 |
| Oct 20, 2025 | 37.45 | 37.80 | 37.30 | 37.35 | 37.35 | -0.27% | 6,380 |
| Oct 17, 2025 | 37.80 | 37.80 | 37.10 | 37.45 | 37.45 | 0.13% | 12,932 |
| Oct 16, 2025 | 37.70 | 37.85 | 37.35 | 37.40 | 37.40 | -0.80% | 17,860 |
| Oct 15, 2025 | 37.00 | 37.80 | 37.00 | 37.70 | 37.70 | 1.89% | 1,812 |
| Oct 14, 2025 | 37.50 | 37.50 | 36.85 | 37.00 | 37.00 | -0.13% | 748 |
| Oct 13, 2025 | 37.45 | 37.55 | 37.00 | 37.05 | 37.05 | -1.20% | 3,130 |
| Oct 10, 2025 | 37.75 | 37.75 | 37.45 | 37.50 | 37.50 | -0.66% | 1,066 |
| Oct 9, 2025 | 37.70 | 37.75 | 37.50 | 37.75 | 37.75 | 0.13% | 758 |
| Oct 8, 2025 | 37.75 | 38.00 | 37.50 | 37.70 | 37.70 | -0.66% | 1,537 |
| Oct 7, 2025 | 38.10 | 38.10 | 37.65 | 37.95 | 37.95 | 0.13% | 6,048 |
| Oct 6, 2025 | 38.00 | 38.20 | 37.75 | 37.90 | 37.90 | -0.26% | 5,059 |
| Oct 3, 2025 | 37.80 | 38.00 | 37.50 | 38.00 | 38.00 | 0.66% | 5,290 |
| Oct 2, 2025 | 37.50 | 37.80 | 37.40 | 37.75 | 37.75 | 0.67% | 4,252 |
| Oct 1, 2025 | 37.70 | 37.80 | 37.45 | 37.50 | 37.50 | -0.27% | 5,181 |
| Sep 30, 2025 | 37.00 | 37.75 | 37.00 | 37.60 | 37.60 | 1.90% | 5,798 |
| Sep 29, 2025 | 35.45 | 37.45 | 35.45 | 36.90 | 36.90 | 5.43% | 16,173 |
| Sep 26, 2025 | 35.45 | 35.45 | 34.60 | 35.00 | 35.00 | - | 3,664 |
| Sep 25, 2025 | 35.00 | 35.50 | 34.70 | 35.00 | 35.00 | 1.01% | 8,129 |
| Sep 24, 2025 | 35.25 | 35.50 | 34.65 | 34.65 | 34.65 | -1.56% | 23,001 |
| Sep 23, 2025 | 35.95 | 36.15 | 35.20 | 35.20 | 35.20 | -2.22% | 6,653 |
| Sep 22, 2025 | 36.50 | 36.50 | 35.70 | 36.00 | 36.00 | -1.64% | 4,580 |
| Sep 19, 2025 | 36.30 | 36.70 | 36.30 | 36.60 | 36.60 | 0.83% | 4,241 |
| Sep 18, 2025 | 36.20 | 36.50 | 36.20 | 36.30 | 36.30 | 0.28% | 3,887 |
| Sep 17, 2025 | 36.40 | 36.50 | 35.95 | 36.20 | 36.20 | 0.42% | 20,618 |
| Sep 16, 2025 | 35.85 | 36.05 | 35.80 | 36.05 | 36.05 | 0.70% | 1,429 |
| Sep 15, 2025 | 35.80 | 35.85 | 35.50 | 35.80 | 35.80 | 0.28% | 2,037 |
| Sep 12, 2025 | 35.55 | 35.80 | 35.15 | 35.70 | 35.70 | 0.42% | 28,675 |
| Sep 11, 2025 | 36.00 | 36.00 | 35.20 | 35.55 | 35.55 | -1.25% | 40,124 |
| Sep 10, 2025 | 37.25 | 37.25 | 35.90 | 36.00 | 36.00 | -2.04% | 30,575 |
| Sep 9, 2025 | 37.40 | 37.40 | 36.10 | 36.75 | 36.75 | -1.21% | 45,241 |
| Sep 8, 2025 | 37.15 | 37.50 | 37.00 | 37.20 | 37.20 | 0.54% | 1,038 |
| Sep 5, 2025 | 37.10 | 37.10 | 36.90 | 37.00 | 37.00 | 0.14% | 548 |
| Sep 4, 2025 | 37.70 | 37.70 | 36.95 | 36.95 | 36.95 | -0.40% | 3,088 |
| Sep 3, 2025 | 37.00 | 37.40 | 36.75 | 37.10 | 37.10 | - | 3,492 |
| Sep 2, 2025 | 37.60 | 37.70 | 36.90 | 37.10 | 37.10 | -1.07% | 4,394 |