Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 57.20
-0.10 (-0.17%)
At close: Aug 22, 2025
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.10 | 57.20 | 56.30 | 57.20 | 57.20 | -0.17% | 2,789 |
| Aug 21, 2025 | 57.50 | 57.50 | 57.00 | 57.30 | 57.30 | -0.35% | 1,327 |
| Aug 20, 2025 | 55.60 | 57.60 | 55.60 | 57.50 | 57.50 | 1.95% | 2,379 |
| Aug 19, 2025 | 56.20 | 56.40 | 55.20 | 56.40 | 56.40 | 0.18% | 3,137 |
| Aug 18, 2025 | 56.90 | 57.30 | 56.20 | 56.30 | 56.30 | -1.05% | 2,121 |
| Aug 14, 2025 | 57.50 | 58.00 | 56.50 | 56.90 | 56.90 | -1.90% | 8,213 |
| Aug 13, 2025 | 58.00 | 58.10 | 56.40 | 58.00 | 58.00 | - | 6,457 |
| Aug 12, 2025 | 57.50 | 59.40 | 57.50 | 58.00 | 58.00 | 1.75% | 23,069 |
| Aug 11, 2025 | 57.40 | 57.40 | 55.90 | 57.00 | 57.00 | -0.70% | 15,001 |
| Aug 8, 2025 | 55.90 | 57.80 | 55.90 | 57.40 | 57.40 | 3.42% | 16,840 |
| Aug 7, 2025 | 54.20 | 55.90 | 54.10 | 55.50 | 55.50 | 2.59% | 10,555 |
| Aug 6, 2025 | 51.50 | 54.50 | 51.50 | 54.10 | 54.10 | 5.05% | 13,385 |
| Aug 5, 2025 | 50.80 | 51.50 | 50.80 | 51.50 | 51.50 | 1.38% | 4,313 |
| Aug 4, 2025 | 50.70 | 51.30 | 50.70 | 50.80 | 50.80 | -0.39% | 2,319 |
| Aug 1, 2025 | 51.00 | 51.30 | 50.70 | 51.00 | 51.00 | -0.58% | 1,387 |
| Jul 31, 2025 | 50.80 | 51.40 | 50.80 | 51.30 | 51.30 | 0.98% | 1,746 |
| Jul 30, 2025 | 50.80 | 51.00 | 50.60 | 50.80 | 50.80 | - | 1,336 |
| Jul 29, 2025 | 51.00 | 51.10 | 50.80 | 50.80 | 50.80 | -0.39% | 1,691 |
| Jul 28, 2025 | 51.40 | 51.40 | 50.80 | 51.00 | 51.00 | -0.39% | 1,682 |
| Jul 25, 2025 | 51.00 | 51.40 | 50.70 | 51.20 | 51.20 | -0.19% | 1,248 |
| Jul 24, 2025 | 51.40 | 51.80 | 50.70 | 51.30 | 51.30 | -0.97% | 3,473 |
| Jul 23, 2025 | 50.30 | 51.80 | 50.30 | 51.80 | 51.80 | 1.57% | 5,116 |
| Jul 22, 2025 | 51.50 | 51.70 | 50.00 | 51.00 | 51.00 | -0.58% | 3,626 |
| Jul 21, 2025 | 51.90 | 52.00 | 51.30 | 51.30 | 51.30 | -1.16% | 1,337 |
| Jul 18, 2025 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | 0.78% | 1,279 |
| Jul 17, 2025 | 50.20 | 51.80 | 50.20 | 51.50 | 51.50 | 2.39% | 3,467 |
| Jul 16, 2025 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | -1.18% | 2,508 |
| Jul 15, 2025 | 51.00 | 51.20 | 50.80 | 50.90 | 50.90 | -0.20% | 2,126 |
| Jul 14, 2025 | 50.50 | 51.20 | 50.10 | 51.00 | 51.00 | 0.20% | 3,283 |
| Jul 11, 2025 | 49.70 | 51.00 | 49.50 | 50.90 | 50.90 | 2.41% | 1,202 |
| Jul 10, 2025 | 49.70 | 49.70 | 49.15 | 49.70 | 49.70 | - | 4,940 |
| Jul 9, 2025 | 50.30 | 50.70 | 49.70 | 49.70 | 49.70 | -0.80% | 2,836 |
| Jul 8, 2025 | 50.80 | 51.80 | 50.10 | 50.10 | 50.10 | -0.79% | 5,675 |
| Jul 7, 2025 | 48.15 | 51.20 | 48.15 | 50.50 | 50.50 | 6.77% | 42,980 |
| Jul 4, 2025 | 47.20 | 47.30 | 46.90 | 47.30 | 47.30 | 0.64% | 1,194 |
| Jul 3, 2025 | 46.25 | 47.30 | 46.25 | 47.00 | 47.00 | 1.18% | 5,148 |
| Jul 2, 2025 | 46.95 | 47.00 | 46.45 | 46.45 | 46.45 | -1.06% | 878 |
| Jul 1, 2025 | 46.90 | 46.95 | 46.60 | 46.95 | 46.95 | 1.19% | 1,887 |
| Jun 30, 2025 | 46.80 | 47.25 | 46.05 | 46.40 | 46.40 | -0.85% | 1,898 |
| Jun 27, 2025 | 47.20 | 47.20 | 46.20 | 46.80 | 46.80 | -0.85% | 8,438 |
| Jun 26, 2025 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | -0.21% | 487 |
| Jun 25, 2025 | 47.30 | 47.30 | 46.50 | 47.30 | 47.30 | - | 9,595 |
| Jun 24, 2025 | 46.40 | 47.30 | 46.35 | 47.30 | 47.30 | 1.72% | 3,065 |
| Jun 23, 2025 | 46.40 | 47.35 | 46.40 | 46.50 | 46.50 | -0.64% | 2,261 |
| Jun 20, 2025 | 47.00 | 47.70 | 46.60 | 46.80 | 46.80 | -1.89% | 2,756 |
| Jun 19, 2025 | 47.30 | 47.70 | 47.00 | 47.70 | 47.70 | - | 1,007 |
| Jun 18, 2025 | 47.00 | 47.90 | 47.00 | 47.70 | 47.70 | -0.83% | 2,457 |
| Jun 17, 2025 | 48.25 | 48.25 | 47.05 | 48.10 | 48.10 | 0.21% | 3,919 |
| Jun 16, 2025 | 47.50 | 48.30 | 47.50 | 48.00 | 48.00 | 1.37% | 221 |
| Jun 13, 2025 | 47.50 | 47.50 | 47.35 | 47.35 | 47.35 | -1.87% | 546 |