Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 51.00
-0.30 (-0.58%)
At close: Aug 1, 2025
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 47.60 | 48.65 | 47.30 | 48.25 | 48.25 | 0.52% | 1,787 |
| Jun 11, 2025 | 48.00 | 48.80 | 47.30 | 48.00 | 48.00 | - | 950 |
| Jun 10, 2025 | 48.40 | 48.40 | 47.50 | 48.00 | 48.00 | -0.10% | 841 |
| Jun 6, 2025 | 48.75 | 48.75 | 48.05 | 48.05 | 48.05 | -1.64% | 231 |
| Jun 5, 2025 | 48.70 | 48.90 | 47.50 | 48.85 | 48.85 | 1.56% | 1,224 |
| Jun 4, 2025 | 48.50 | 48.55 | 47.60 | 48.10 | 48.10 | -0.82% | 1,687 |
| Jun 3, 2025 | 47.90 | 48.55 | 47.90 | 48.50 | 48.50 | 1.25% | 1,387 |
| Jun 2, 2025 | 47.60 | 48.40 | 47.50 | 47.90 | 47.90 | 0.42% | 1,584 |
| May 30, 2025 | 49.10 | 49.10 | 47.70 | 47.70 | 47.70 | -3.05% | 1,925 |
| May 29, 2025 | 48.70 | 49.20 | 47.85 | 49.20 | 49.20 | 1.03% | 1,041 |
| May 28, 2025 | 48.00 | 48.90 | 47.70 | 48.70 | 48.70 | 0.93% | 3,668 |
| May 27, 2025 | 47.50 | 49.70 | 47.50 | 48.25 | 48.25 | 2.01% | 3,410 |
| May 26, 2025 | 46.80 | 47.30 | 46.00 | 47.30 | 47.30 | 0.96% | 2,587 |
| May 23, 2025 | 46.00 | 47.00 | 45.75 | 46.85 | 46.85 | -0.11% | 3,278 |