S.C. Sintofarm S.A. (BVB:SINT)
Romania · Delayed Price · Currency is RON 11.00
+2.30 (26.44%)
At close: Sep 1, 2026
S.C. Sintofarm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 26.44% | 135 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -24.35% | 50 |
| Aug 6, 2026 | 12.30 | 15.00 | 11.50 | 11.50 | 11.50 | -6.50% | 1,441 |
| Aug 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 28.80% | 37 |
| Aug 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 29.93% | 14 |
| Jul 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 10 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 113 |
| Jul 2, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -25.00% | 56 |
| Jun 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 100 |
| Jun 8, 2026 | 6.70 | 9.40 | 6.70 | 9.40 | 9.40 | - | 139 |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 99 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | 1 |
| May 27, 2026 | 8.40 | 9.95 | 8.40 | 9.90 | 9.90 | 23.75% | 402 |
| May 26, 2026 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 19.40% | 102 |
| May 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 10 |
| Apr 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 2 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -28.57% | 500 |
| Apr 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 30.00% | 50 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -29.65% | 40 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,100 |
| Mar 12, 2026 | 6.45 | 9.95 | 6.45 | 9.95 | 9.95 | 8.74% | 73 |
| Mar 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93% | 27 |