Sphera Franchise Group S.A. (BVB:SFG)
Romania · Delayed Price · Currency is RON 36.20
+0.15 (0.42%)
At close: Sep 17, 2025
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 37.75 | 37.90 | 37.50 | 37.50 | 37.50 | -0.66% | 3,807 |
| Aug 29, 2025 | 38.00 | 38.00 | 37.55 | 37.75 | 37.75 | -3.70% | 8,881 |
| Aug 28, 2025 | 39.20 | 39.20 | 38.85 | 39.20 | 39.20 | - | 5,321 |
| Aug 27, 2025 | 39.40 | 39.90 | 39.20 | 39.20 | 39.20 | - | 1,231 |
| Aug 26, 2025 | 39.70 | 39.70 | 38.65 | 39.20 | 39.20 | -1.75% | 8,341 |
| 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 |