Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 39.70
-0.60 (-1.49%)
At close: Jun 8, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 40.30 | 40.30 | 39.70 | 39.70 | 39.70 | -1.49% | 1,560 |
| Jun 5, 2026 | 40.40 | 40.40 | 40.00 | 40.30 | 40.30 | 0.25% | 2,015 |
| Jun 4, 2026 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | -0.74% | 213 |
| Jun 3, 2026 | 40.20 | 40.50 | 40.10 | 40.50 | 40.50 | 0.75% | 2,603 |
| Jun 2, 2026 | 40.50 | 40.80 | 40.20 | 40.20 | 40.20 | -0.74% | 1,812 |
| May 29, 2026 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | -1.70% | 935 |
| May 28, 2026 | 41.40 | 41.70 | 40.40 | 41.20 | 41.20 | 0.24% | 3,249 |
| May 27, 2026 | 40.30 | 41.20 | 40.20 | 41.10 | 41.10 | 0.74% | 1,182 |
| May 26, 2026 | 40.80 | 40.80 | 40.30 | 40.80 | 40.80 | - | 1,071 |
| May 25, 2026 | 40.10 | 40.80 | 39.50 | 40.80 | 40.80 | 1.75% | 1,341 |
| May 22, 2026 | 39.60 | 40.20 | 39.20 | 40.10 | 40.10 | 1.26% | 3,583 |
| May 21, 2026 | 40.30 | 40.30 | 39.20 | 39.60 | 39.60 | -1.74% | 6,421 |
| May 20, 2026 | 41.00 | 41.60 | 39.90 | 40.30 | 40.30 | -5.62% | 22,368 |
| May 19, 2026 | 42.40 | 42.70 | 42.00 | 42.70 | 42.70 | 0.71% | 5,975 |
| May 18, 2026 | 41.70 | 42.40 | 41.60 | 42.40 | 42.40 | 2.66% | 4,115 |
| May 15, 2026 | 41.40 | 42.20 | 41.30 | 41.30 | 41.30 | -2.13% | 676 |
| May 14, 2026 | 42.80 | 42.90 | 42.00 | 42.20 | 42.20 | 0.48% | 1,086 |
| May 13, 2026 | 42.30 | 43.60 | 42.00 | 42.00 | 42.00 | -0.71% | 6,415 |
| May 12, 2026 | 40.90 | 42.50 | 40.80 | 42.30 | 42.30 | 6.02% | 9,786 |
| May 11, 2026 | 39.20 | 41.00 | 39.00 | 39.90 | 39.90 | 2.57% | 11,834 |
| May 8, 2026 | 39.00 | 39.20 | 38.90 | 38.90 | 38.90 | -0.26% | 2,530 |
| May 7, 2026 | 38.90 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | 3,155 |
| May 6, 2026 | 38.00 | 39.30 | 37.90 | 38.80 | 38.80 | 2.11% | 4,674 |
| May 5, 2026 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | - | 2,856 |
| May 4, 2026 | 38.20 | 38.20 | 37.50 | 38.00 | 38.00 | - | 3,738 |
| Apr 30, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 3,486 |
| Apr 29, 2026 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | -0.26% | 2,908 |
| Apr 28, 2026 | 38.70 | 39.00 | 38.40 | 38.50 | 38.50 | -1.79% | 1,862 |
| Apr 27, 2026 | 39.30 | 39.30 | 38.60 | 39.20 | 39.20 | 0.51% | 2,486 |
| Apr 24, 2026 | 38.70 | 39.30 | 38.70 | 39.00 | 39.00 | -0.76% | 2,142 |
| Apr 23, 2026 | 38.20 | 39.30 | 38.10 | 39.30 | 39.30 | 2.88% | 4,849 |
| Apr 22, 2026 | 39.20 | 39.30 | 38.20 | 38.20 | 38.20 | -2.80% | 3,952 |
| Apr 21, 2026 | 38.00 | 39.30 | 37.50 | 39.30 | 39.30 | 3.42% | 2,830 |
| Apr 20, 2026 | 38.90 | 38.90 | 37.90 | 38.00 | 38.00 | -2.56% | 6,486 |
| Apr 17, 2026 | 40.20 | 40.20 | 38.50 | 39.00 | 39.00 | -2.50% | 4,865 |
| Apr 16, 2026 | 41.20 | 41.30 | 40.00 | 40.00 | 40.00 | -2.44% | 3,174 |
| Apr 15, 2026 | 41.30 | 41.40 | 40.50 | 41.00 | 41.00 | -0.49% | 1,216 |
| Apr 14, 2026 | 41.80 | 41.80 | 41.00 | 41.20 | 41.20 | -1.44% | 2,390 |
| Apr 9, 2026 | 40.80 | 41.90 | 40.80 | 41.80 | 41.80 | 3.21% | 3,092 |
| Apr 8, 2026 | 38.00 | 40.90 | 37.80 | 40.50 | 40.50 | 6.58% | 11,660 |
| Apr 7, 2026 | 38.10 | 38.10 | 37.90 | 38.00 | 38.00 | - | 898 |
| Apr 6, 2026 | 40.00 | 40.00 | 37.90 | 38.00 | 38.00 | -0.78% | 5,985 |
| Apr 3, 2026 | 38.40 | 38.40 | 38.25 | 38.30 | 38.30 | 0.79% | 3,281 |
| Apr 2, 2026 | 38.10 | 38.45 | 38.00 | 38.00 | 38.00 | -0.78% | 3,045 |
| Apr 1, 2026 | 38.00 | 38.50 | 38.00 | 38.30 | 38.30 | 3.51% | 1,864 |
| Mar 31, 2026 | 37.05 | 37.10 | 35.15 | 37.00 | 37.00 | -0.54% | 20,695 |
| Mar 30, 2026 | 39.40 | 39.40 | 36.95 | 37.20 | 37.20 | -5.46% | 10,851 |
| Mar 27, 2026 | 39.90 | 40.00 | 39.35 | 39.35 | 39.35 | -0.13% | 4,776 |
| Mar 26, 2026 | 39.50 | 40.00 | 39.30 | 39.40 | 39.40 | -1.75% | 3,912 |
| Mar 25, 2026 | 40.00 | 40.30 | 39.35 | 40.10 | 40.10 | -0.25% | 3,054 |