Sphera Franchise Group S.A. (BVB:SFG)
Romania · Delayed Price · Currency is RON 40.00
+0.50 (1.27%)
At close: Aug 22, 2025
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 40.10 | 40.10 | 39.40 | 39.90 | 39.90 | -0.25% | 1,281 |
| Aug 22, 2025 | 40.00 | 40.25 | 39.45 | 40.00 | 40.00 | 1.27% | 3,199 |
| Aug 21, 2025 | 40.40 | 40.40 | 39.50 | 39.50 | 39.50 | -1.99% | 4,803 |
| Aug 20, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 40.30 | 1.51% | 1,853 |
| Aug 19, 2025 | 39.40 | 40.00 | 39.30 | 39.70 | 39.70 | 0.76% | 761 |
| Aug 18, 2025 | 40.10 | 40.15 | 39.40 | 39.40 | 39.40 | -1.87% | 1,421 |
| Aug 14, 2025 | 40.30 | 40.30 | 40.05 | 40.15 | 40.15 | -0.37% | 3,312 |
| Aug 13, 2025 | 40.00 | 40.30 | 39.65 | 40.30 | 40.30 | 0.75% | 15,005 |
| Aug 12, 2025 | 40.00 | 40.05 | 39.90 | 40.00 | 40.00 | -0.25% | 1,099 |
| Aug 11, 2025 | 40.25 | 40.25 | 39.80 | 40.10 | 40.10 | 0.25% | 1,837 |
| Aug 8, 2025 | 40.00 | 40.25 | 39.70 | 40.00 | 40.00 | -0.62% | 5,873 |
| Aug 7, 2025 | 40.00 | 40.25 | 39.10 | 40.25 | 40.25 | 0.63% | 36,757 |
| Aug 6, 2025 | 38.90 | 40.00 | 38.60 | 40.00 | 40.00 | 3.09% | 22,719 |
| Aug 5, 2025 | 38.65 | 38.80 | 38.40 | 38.80 | 38.80 | 0.39% | 3,481 |
| Aug 4, 2025 | 38.55 | 38.90 | 38.55 | 38.65 | 38.65 | 0.26% | 1,996 |
| Aug 1, 2025 | 38.90 | 38.90 | 38.55 | 38.55 | 38.55 | -0.77% | 5,251 |
| Jul 31, 2025 | 38.65 | 38.90 | 38.30 | 38.85 | 38.85 | - | 3,330 |
| Jul 30, 2025 | 38.70 | 38.85 | 38.50 | 38.85 | 38.85 | 0.52% | 2,182 |
| Jul 29, 2025 | 38.25 | 38.80 | 38.25 | 38.65 | 38.65 | 1.05% | 2,855 |
| Jul 28, 2025 | 38.55 | 38.75 | 38.25 | 38.25 | 38.25 | -0.13% | 3,472 |
| Jul 25, 2025 | 38.25 | 38.55 | 38.20 | 38.30 | 38.30 | - | 1,470 |
| Jul 24, 2025 | 38.65 | 38.65 | 38.25 | 38.30 | 38.30 | -0.91% | 1,489 |
| Jul 23, 2025 | 38.75 | 38.80 | 38.25 | 38.65 | 38.65 | 0.65% | 8,006 |
| Jul 22, 2025 | 38.60 | 38.85 | 38.40 | 38.40 | 38.40 | -0.39% | 3,387 |
| Jul 21, 2025 | 38.85 | 38.90 | 38.55 | 38.55 | 38.55 | -0.64% | 1,656 |
| Jul 18, 2025 | 38.80 | 38.85 | 38.60 | 38.80 | 38.80 | 0.78% | 2,573 |
| Jul 17, 2025 | 38.60 | 38.60 | 38.15 | 38.50 | 38.50 | -0.26% | 4,400 |
| Jul 16, 2025 | 38.35 | 38.60 | 38.10 | 38.60 | 38.60 | 0.65% | 7,979 |
| Jul 15, 2025 | 37.65 | 38.40 | 37.60 | 38.35 | 38.35 | 1.19% | 6,971 |
| Jul 14, 2025 | 37.80 | 38.10 | 37.10 | 37.90 | 37.90 | 0.26% | 5,663 |
| Jul 11, 2025 | 38.20 | 38.20 | 37.10 | 37.80 | 37.80 | -0.53% | 17,460 |
| Jul 10, 2025 | 37.85 | 38.15 | 37.80 | 38.00 | 38.00 | - | 481 |
| Jul 9, 2025 | 37.95 | 38.00 | 37.65 | 38.00 | 38.00 | 0.66% | 1,054 |
| Jul 8, 2025 | 38.20 | 38.20 | 37.65 | 37.75 | 37.75 | -1.18% | 3,724 |
| Jul 7, 2025 | 38.00 | 38.20 | 37.65 | 38.20 | 38.20 | 0.13% | 4,833 |
| Jul 4, 2025 | 37.55 | 38.25 | 37.55 | 38.15 | 38.15 | 1.60% | 4,939 |
| Jul 3, 2025 | 37.50 | 37.75 | 37.50 | 37.55 | 37.55 | - | 2,706 |
| Jul 2, 2025 | 37.95 | 37.95 | 37.50 | 37.55 | 37.55 | -0.13% | 5,446 |
| Jul 1, 2025 | 38.15 | 38.45 | 37.60 | 37.60 | 37.60 | -1.44% | 6,140 |
| Jun 30, 2025 | 38.10 | 38.45 | 37.90 | 38.15 | 38.15 | -0.91% | 12,410 |
| Jun 27, 2025 | 38.50 | 38.50 | 38.30 | 38.50 | 38.50 | - | 6,082 |
| Jun 26, 2025 | 38.85 | 38.85 | 38.50 | 38.50 | 38.50 | -0.77% | 4,469 |
| Jun 25, 2025 | 38.65 | 38.85 | 38.65 | 38.80 | 38.80 | 0.39% | 2,521 |
| Jun 24, 2025 | 38.85 | 38.85 | 38.55 | 38.65 | 38.65 | -0.64% | 1,669 |
| Jun 23, 2025 | 39.35 | 39.50 | 38.60 | 38.90 | 38.90 | -2.14% | 11,495 |
| Jun 20, 2025 | 39.80 | 39.95 | 39.40 | 39.75 | 39.75 | -0.13% | 26,765 |
| Jun 19, 2025 | 39.90 | 39.90 | 39.75 | 39.80 | 39.80 | -0.38% | 2,137 |
| Jun 18, 2025 | 39.95 | 40.00 | 39.80 | 39.95 | 39.95 | -0.12% | 1,550 |
| Jun 17, 2025 | 40.65 | 40.65 | 39.85 | 40.00 | 40.00 | -1.72% | 2,642 |
| Jun 16, 2025 | 40.80 | 40.80 | 40.20 | 40.70 | 40.70 | 1.24% | 2,826 |