Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 58.10
-0.20 (-0.34%)
At close: Oct 30, 2025
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 58.30 | 58.50 | 58.00 | 58.10 | 58.10 | -0.34% | 2,113 |
| Oct 29, 2025 | 59.30 | 59.30 | 58.20 | 58.30 | 58.30 | -1.69% | 4,870 |
| Oct 28, 2025 | 58.90 | 59.30 | 58.60 | 59.30 | 59.30 | 0.17% | 3,108 |
| Oct 27, 2025 | 59.20 | 59.30 | 58.90 | 59.20 | 59.20 | - | 1,491 |
| Oct 24, 2025 | 59.40 | 59.40 | 59.00 | 59.20 | 59.20 | -0.34% | 1,348 |
| Oct 23, 2025 | 58.70 | 59.50 | 58.60 | 59.40 | 59.40 | -0.17% | 8,345 |
| Oct 22, 2025 | 58.70 | 59.90 | 58.70 | 59.50 | 59.50 | 1.54% | 4,243 |
| Oct 21, 2025 | 59.00 | 59.30 | 58.10 | 58.60 | 58.60 | -1.51% | 6,458 |
| Oct 20, 2025 | 60.60 | 62.20 | 59.20 | 59.50 | 59.50 | -1.00% | 6,943 |
| Oct 17, 2025 | 62.10 | 62.10 | 59.30 | 60.10 | 60.10 | -3.22% | 12,391 |
| Oct 16, 2025 | 59.80 | 62.50 | 59.80 | 62.10 | 62.10 | 4.19% | 17,353 |
| Oct 15, 2025 | 57.70 | 60.00 | 57.40 | 59.60 | 59.60 | 3.29% | 17,441 |
| Oct 14, 2025 | 57.30 | 57.70 | 57.20 | 57.70 | 57.70 | 0.35% | 6,866 |
| Oct 13, 2025 | 57.30 | 57.50 | 56.70 | 57.50 | 57.50 | 0.35% | 10,378 |
| Oct 10, 2025 | 57.20 | 57.40 | 57.00 | 57.30 | 57.30 | 0.17% | 5,355 |
| Oct 9, 2025 | 57.10 | 57.30 | 57.10 | 57.20 | 57.20 | 0.18% | 2,288 |
| Oct 8, 2025 | 57.10 | 57.20 | 57.00 | 57.10 | 57.10 | - | 2,413 |
| Oct 7, 2025 | 57.30 | 57.30 | 56.80 | 57.10 | 57.10 | -0.17% | 2,779 |
| Oct 6, 2025 | 57.70 | 57.70 | 57.10 | 57.20 | 57.20 | -0.52% | 4,416 |
| Oct 3, 2025 | 57.80 | 57.80 | 57.30 | 57.50 | 57.50 | -0.35% | 2,407 |
| Oct 2, 2025 | 57.70 | 57.80 | 57.20 | 57.70 | 57.70 | 0.35% | 5,609 |
| Oct 1, 2025 | 57.70 | 58.00 | 57.30 | 57.50 | 57.50 | 0.70% | 4,316 |
| Sep 30, 2025 | 57.00 | 58.00 | 57.00 | 57.10 | 57.10 | 2.33% | 32,315 |
| Sep 29, 2025 | 55.90 | 56.00 | 55.30 | 55.80 | 55.80 | 3.72% | 14,470 |
| Sep 26, 2025 | 52.70 | 54.00 | 52.70 | 53.80 | 53.80 | 0.19% | 3,652 |
| Sep 25, 2025 | 53.80 | 54.00 | 52.80 | 53.70 | 53.70 | 1.70% | 3,378 |
| Sep 24, 2025 | 52.80 | 53.80 | 52.80 | 52.80 | 52.80 | -0.94% | 2,093 |
| Sep 23, 2025 | 53.80 | 54.20 | 52.70 | 53.30 | 53.30 | -0.93% | 4,339 |
| Sep 22, 2025 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | -0.37% | 890 |
| Sep 19, 2025 | 54.40 | 54.40 | 53.70 | 54.00 | 54.00 | -0.92% | 881 |
| Sep 18, 2025 | 54.10 | 54.60 | 53.80 | 54.50 | 54.50 | -0.18% | 967 |
| Sep 17, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.37% | 132 |
| Sep 16, 2025 | 54.90 | 54.90 | 54.00 | 54.40 | 54.40 | 0.18% | 398 |
| Sep 15, 2025 | 54.60 | 54.80 | 54.30 | 54.30 | 54.30 | - | 1,635 |
| Sep 12, 2025 | 54.00 | 54.50 | 54.00 | 54.30 | 54.30 | 0.56% | 2,710 |
| Sep 11, 2025 | 53.90 | 54.00 | 53.70 | 54.00 | 54.00 | 0.19% | 546 |
| Sep 10, 2025 | 53.60 | 53.90 | 53.20 | 53.90 | 53.90 | -0.19% | 803 |
| Sep 9, 2025 | 54.00 | 54.10 | 53.60 | 54.00 | 54.00 | - | 771 |
| Sep 8, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | 0.75% | 419 |
| Sep 5, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -0.74% | 519 |
| Sep 4, 2025 | 53.90 | 54.80 | 53.90 | 54.00 | 54.00 | 0.19% | 734 |
| Sep 3, 2025 | 53.80 | 54.20 | 53.40 | 53.90 | 53.90 | 2.08% | 757 |
| Sep 2, 2025 | 54.50 | 55.00 | 52.70 | 52.80 | 52.80 | -0.39% | 13,348 |
| Sep 1, 2025 | 53.10 | 53.88 | 53.01 | 53.01 | 53.01 | -1.45% | 1,749 |
| Aug 29, 2025 | 53.88 | 53.88 | 52.72 | 53.79 | 53.79 | -0.72% | 4,076 |
| Aug 28, 2025 | 53.79 | 54.76 | 53.79 | 54.17 | 54.17 | -0.54% | 1,205 |
| Aug 27, 2025 | 52.42 | 54.56 | 50.67 | 54.47 | 54.47 | -2.44% | 23,014 |
| Aug 26, 2025 | 54.95 | 55.83 | 54.95 | 55.83 | 55.83 | 1.23% | 1,067 |
| Aug 25, 2025 | 55.73 | 55.83 | 54.95 | 55.15 | 55.15 | -0.88% | 2,456 |
| Aug 22, 2025 | 55.54 | 55.63 | 54.76 | 55.63 | 55.63 | -0.17% | 2,866 |