Sphera Franchise Group S.A. (BVB:SFG)
Romania · Delayed Price · Currency is RON 31.40
+0.80 (2.61%)
At close: Sep 22, 2026
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.80 | 31.50 | 30.80 | 31.40 | 31.40 | 2.61% | 16,886 |
| Sep 21, 2026 | 34.30 | 35.90 | 30.00 | 30.60 | 30.60 | -7.83% | 127,324 |
| Sep 18, 2026 | 34.80 | 35.20 | 33.20 | 33.20 | 33.20 | -3.49% | 86,523 |
| Sep 17, 2026 | 35.20 | 35.20 | 34.00 | 34.40 | 34.40 | -2.27% | 44,117 |
| Sep 16, 2026 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -1.68% | 29,146 |
| Sep 15, 2026 | 37.50 | 37.50 | 35.50 | 35.80 | 35.80 | -2.45% | 38,028 |
| Sep 14, 2026 | 38.20 | 38.30 | 36.60 | 36.70 | 36.70 | -3.42% | 41,504 |
| Sep 11, 2026 | 39.20 | 39.30 | 37.90 | 38.00 | 38.00 | -3.31% | 36,779 |
| Sep 10, 2026 | 39.90 | 40.10 | 39.00 | 39.30 | 39.30 | -1.75% | 34,170 |
| Sep 9, 2026 | 40.20 | 41.30 | 40.00 | 40.00 | 40.00 | -4.08% | 13,608 |
| Sep 8, 2026 | 43.00 | 43.80 | 41.40 | 41.70 | 41.70 | -5.01% | 16,142 |
| Sep 7, 2026 | 43.80 | 44.60 | 43.80 | 43.90 | 43.90 | 1.62% | 1,812 |
| Sep 4, 2026 | 44.50 | 44.50 | 43.00 | 43.20 | 43.20 | -2.26% | 7,472 |
| Sep 3, 2026 | 43.70 | 44.20 | 42.50 | 44.20 | 44.20 | 1.14% | 8,620 |
| 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 |