Sphera Franchise Group S.A. (BVB:SFG)
Romania · Delayed Price · Currency is RON 43.70
-0.50 (-1.13%)
At close: Sep 2, 2026
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 43.00 | 44.70 | 41.10 | 43.70 | 43.70 | -1.13% | 12,414 |
| Sep 1, 2026 | 44.20 | 45.50 | 43.70 | 44.20 | 44.20 | -4.54% | 9,793 |
| Aug 31, 2026 | 46.60 | 47.00 | 44.50 | 46.30 | 46.30 | -0.64% | 11,542 |
| Aug 28, 2026 | 46.50 | 47.70 | 44.70 | 46.60 | 46.60 | -0.43% | 17,238 |
| Aug 27, 2026 | 46.70 | 46.90 | 46.30 | 46.80 | 46.80 | -1.47% | 1,840 |
| Aug 26, 2026 | 47.70 | 47.70 | 47.00 | 47.50 | 47.50 | -0.63% | 2,610 |
| Aug 25, 2026 | 47.00 | 48.00 | 47.00 | 47.80 | 47.80 | 1.70% | 5,046 |
| Aug 24, 2026 | 48.10 | 48.10 | 46.50 | 47.00 | 47.00 | -2.29% | 10,842 |
| Aug 21, 2026 | 46.80 | 48.80 | 45.20 | 48.10 | 48.10 | 2.56% | 21,492 |
| Aug 20, 2026 | 45.60 | 47.90 | 45.60 | 46.90 | 46.90 | -0.21% | 8,058 |
| Aug 19, 2026 | 42.00 | 47.00 | 41.60 | 47.00 | 47.00 | 9.30% | 8,925 |
| Aug 18, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 5.91% | 19,099 |
| Aug 17, 2026 | 39.10 | 40.60 | 39.10 | 40.60 | 40.60 | 0.74% | 4,432 |
| Aug 14, 2026 | 40.00 | 40.30 | 39.90 | 40.30 | 40.30 | 0.25% | 2,618 |
| Aug 13, 2026 | 40.00 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | 8,072 |
| Aug 12, 2026 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 1.78% | 5,103 |
| Aug 11, 2026 | 39.90 | 40.10 | 39.20 | 39.30 | 39.30 | -0.25% | 11,378 |
| Aug 10, 2026 | 39.70 | 39.80 | 39.40 | 39.40 | 39.40 | 0.25% | 2,434 |
| Aug 7, 2026 | 39.20 | 39.70 | 39.20 | 39.30 | 39.30 | -0.25% | 1,178 |
| Aug 6, 2026 | 39.60 | 39.80 | 39.30 | 39.40 | 39.40 | -1.25% | 1,244 |
| Aug 5, 2026 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | - | 1,606 |
| Aug 4, 2026 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 1.01% | 1,958 |
| Aug 3, 2026 | 39.50 | 40.00 | 39.10 | 39.50 | 39.50 | - | 1,742 |
| Jul 31, 2026 | 39.00 | 39.60 | 39.00 | 39.50 | 39.50 | -0.25% | 7,427 |
| Jul 30, 2026 | 39.10 | 40.00 | 39.00 | 39.60 | 39.60 | 1.28% | 2,263 |
| Jul 29, 2026 | 40.00 | 40.20 | 39.10 | 39.10 | 39.10 | -2.01% | 1,674 |
| Jul 28, 2026 | 39.90 | 39.90 | 39.20 | 39.90 | 39.90 | 1.27% | 3,250 |
| Jul 27, 2026 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | -0.25% | 4,494 |
| Jul 24, 2026 | 39.90 | 39.90 | 39.20 | 39.50 | 39.50 | 0.25% | 3,738 |
| Jul 23, 2026 | 39.50 | 40.20 | 39.20 | 39.40 | 39.40 | -1.75% | 84,608 |
| Jul 22, 2026 | 40.10 | 40.10 | 39.40 | 40.10 | 40.10 | - | 17,116 |
| Jul 21, 2026 | 39.30 | 40.10 | 39.10 | 40.10 | 40.10 | 2.04% | 3,923 |
| Jul 20, 2026 | 39.10 | 39.30 | 39.10 | 39.30 | 39.30 | 0.51% | 293 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -2.25% | 2,903 |
| Jul 16, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 1.52% | 6,718 |
| Jul 15, 2026 | 40.40 | 40.50 | 39.40 | 39.40 | 39.40 | -2.23% | 10,281 |
| Jul 14, 2026 | 40.70 | 40.70 | 38.90 | 40.30 | 40.30 | -0.98% | 8,044 |
| Jul 13, 2026 | 40.50 | 40.70 | 39.90 | 40.70 | 40.70 | 0.74% | 10,943 |
| Jul 10, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | 6,203 |
| Jul 9, 2026 | 39.20 | 39.90 | 39.20 | 39.80 | 39.80 | 0.51% | 2,344 |
| Jul 8, 2026 | 39.80 | 40.00 | 39.30 | 39.60 | 39.60 | -0.50% | 6,080 |
| Jul 7, 2026 | 39.40 | 39.90 | 39.20 | 39.80 | 39.80 | 1.02% | 1,903 |
| Jul 6, 2026 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | -1.25% | 7,608 |
| Jul 3, 2026 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 1.79% | 29,401 |
| Jul 2, 2026 | 39.00 | 39.40 | 39.00 | 39.20 | 39.20 | 0.51% | 5,970 |
| Jul 1, 2026 | 39.40 | 39.40 | 38.70 | 39.00 | 39.00 | -1.02% | 15,300 |
| Jun 30, 2026 | 38.50 | 39.40 | 38.50 | 39.40 | 39.40 | 2.07% | 7,153 |
| Jun 29, 2026 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | 0.52% | 5,052 |
| Jun 26, 2026 | 38.10 | 38.90 | 38.00 | 38.40 | 38.40 | -1.29% | 6,758 |
| Jun 25, 2026 | 38.60 | 39.00 | 38.50 | 38.90 | 38.90 | 2.10% | 3,290 |