Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 36.90
-0.60 (-1.60%)
At close: Nov 2, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 37.40 | 37.50 | 36.90 | 36.90 | 36.90 | -1.60% | 2,602 |
| Oct 30, 2026 | 37.50 | 37.50 | 37.40 | 37.50 | 37.50 | - | 1,172 |
| Oct 29, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.63% | 2,595 |
| Oct 28, 2026 | 37.00 | 37.40 | 36.90 | 36.90 | 36.90 | -0.27% | 3,709 |
| Oct 27, 2026 | 37.00 | 37.40 | 36.90 | 37.00 | 37.00 | -0.80% | 1,595 |
| Oct 26, 2026 | 37.80 | 37.80 | 36.90 | 37.30 | 37.30 | -1.32% | 4,890 |
| Oct 23, 2026 | 37.70 | 37.90 | 37.30 | 37.80 | 37.80 | 0.53% | 2,509 |
| Oct 22, 2026 | 37.30 | 38.40 | 37.30 | 37.60 | 37.60 | -1.05% | 2,220 |
| Oct 21, 2026 | 38.50 | 38.50 | 37.20 | 38.00 | 38.00 | - | 2,122 |
| Oct 20, 2026 | 38.10 | 38.30 | 37.90 | 38.00 | 38.00 | 1.06% | 995 |
| Oct 19, 2026 | 38.70 | 38.80 | 37.20 | 37.60 | 37.60 | -2.08% | 2,030 |
| Oct 16, 2026 | 38.00 | 39.00 | 38.00 | 38.40 | 38.40 | 1.32% | 12,251 |
| Oct 15, 2026 | 36.70 | 38.00 | 36.60 | 37.90 | 37.90 | 2.99% | 3,682 |
| Oct 14, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | 1,238 |
| Oct 13, 2026 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | 0.82% | 3,517 |
| Oct 12, 2026 | 37.80 | 37.80 | 36.70 | 36.70 | 36.70 | -0.81% | 2,098 |
| Oct 9, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.37% | 1,017 |
| Oct 8, 2026 | 37.70 | 37.90 | 37.10 | 37.90 | 37.90 | 0.53% | 1,562 |
| Oct 7, 2026 | 37.20 | 37.70 | 37.00 | 37.70 | 37.70 | 0.53% | 3,511 |
| Oct 6, 2026 | 37.20 | 37.70 | 37.00 | 37.50 | 37.50 | -0.27% | 2,232 |
| Oct 5, 2026 | 38.40 | 38.40 | 36.50 | 37.60 | 37.60 | -0.53% | 4,507 |
| Oct 2, 2026 | 37.40 | 38.00 | 37.20 | 37.80 | 37.80 | 2.16% | 1,413 |
| Oct 1, 2026 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | 1.09% | 3,473 |
| Sep 30, 2026 | 36.50 | 37.00 | 36.00 | 36.60 | 36.60 | -1.08% | 5,675 |
| Sep 29, 2026 | 37.10 | 37.80 | 36.40 | 37.00 | 37.00 | - | 4,314 |
| Sep 28, 2026 | 37.60 | 38.00 | 36.80 | 37.00 | 37.00 | -1.60% | 2,082 |
| Sep 25, 2026 | 37.00 | 38.00 | 37.00 | 37.60 | 37.60 | 1.62% | 1,993 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,933 |
| Sep 23, 2026 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | -3.55% | 4,449 |
| Sep 22, 2026 | 39.40 | 39.50 | 38.30 | 39.40 | 39.40 | 0.25% | 573 |
| Sep 21, 2026 | 39.00 | 39.90 | 38.90 | 39.30 | 39.30 | 2.88% | 14,909 |
| Sep 18, 2026 | 38.50 | 39.00 | 38.20 | 38.20 | 38.20 | -0.78% | 1,610 |
| Sep 17, 2026 | 38.00 | 38.50 | 36.80 | 38.50 | 38.50 | 2.94% | 5,506 |
| Sep 16, 2026 | 38.50 | 38.50 | 37.10 | 37.40 | 37.40 | -2.60% | 4,441 |
| Sep 15, 2026 | 39.40 | 39.50 | 38.00 | 38.40 | 38.40 | -2.54% | 7,632 |
| Sep 14, 2026 | 39.20 | 39.50 | 39.00 | 39.40 | 39.40 | -0.25% | 2,717 |
| Sep 11, 2026 | 38.50 | 39.50 | 38.40 | 39.50 | 39.50 | 2.33% | 5,993 |
| Sep 10, 2026 | 38.60 | 39.00 | 38.60 | 38.60 | 38.60 | - | 3,449 |
| Sep 9, 2026 | 39.50 | 39.90 | 38.60 | 38.60 | 38.60 | -1.53% | 7,101 |
| Sep 8, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | -2.49% | 5,637 |
| Sep 7, 2026 | 39.80 | 40.50 | 39.20 | 40.20 | 40.20 | 0.75% | 15,893 |
| Sep 4, 2026 | 39.70 | 39.90 | 39.40 | 39.90 | 39.90 | 0.50% | 1,425 |
| Sep 3, 2026 | 39.90 | 40.00 | 39.50 | 39.70 | 39.70 | -0.50% | 3,805 |
| Sep 2, 2026 | 40.30 | 40.40 | 39.80 | 39.90 | 39.90 | -0.25% | 4,385 |
| Sep 1, 2026 | 39.40 | 40.20 | 38.70 | 40.00 | 40.00 | 1.52% | 4,920 |
| Aug 31, 2026 | 40.60 | 40.60 | 38.20 | 39.40 | 39.40 | -2.23% | 6,058 |
| Aug 28, 2026 | 40.80 | 41.00 | 40.30 | 40.30 | 40.30 | -1.23% | 3,939 |
| Aug 27, 2026 | 40.70 | 41.40 | 40.30 | 40.80 | 40.80 | 0.49% | 5,714 |
| Aug 26, 2026 | 39.80 | 41.60 | 39.80 | 40.60 | 40.60 | -7.31% | 20,419 |
| Aug 25, 2026 | 44.70 | 44.70 | 43.30 | 43.80 | 43.80 | -0.45% | 8,803 |