Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 39.90
-0.10 (-0.25%)
At close: Sep 2, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 45.30 | 45.40 | 44.00 | 44.00 | 44.00 | -2.87% | 8,051 |
| Aug 21, 2026 | 44.40 | 45.30 | 43.80 | 45.30 | 45.30 | 2.03% | 7,094 |
| Aug 20, 2026 | 43.80 | 44.40 | 43.10 | 44.40 | 44.40 | 0.91% | 3,796 |
| Aug 19, 2026 | 44.20 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 4,684 |
| Aug 18, 2026 | 44.50 | 45.80 | 43.20 | 44.50 | 44.50 | -3.26% | 15,422 |
| Aug 17, 2026 | 40.20 | 46.10 | 40.00 | 46.00 | 46.00 | 14.43% | 43,943 |
| Aug 14, 2026 | 39.80 | 40.50 | 39.80 | 40.20 | 40.20 | - | 9,647 |
| Aug 13, 2026 | 40.30 | 40.30 | 39.80 | 40.20 | 40.20 | -0.25% | 3,258 |
| Aug 12, 2026 | 39.70 | 40.30 | 39.60 | 40.30 | 40.30 | 1.77% | 4,947 |
| Aug 11, 2026 | 39.80 | 40.00 | 39.60 | 39.60 | 39.60 | - | 2,841 |
| Aug 10, 2026 | 39.50 | 40.00 | 39.50 | 39.60 | 39.60 | 0.25% | 3,300 |
| Aug 7, 2026 | 40.00 | 40.00 | 39.30 | 39.50 | 39.50 | -1.00% | 1,091 |
| Aug 6, 2026 | 39.80 | 39.90 | 39.00 | 39.90 | 39.90 | - | 2,118 |
| Aug 5, 2026 | 39.00 | 40.20 | 39.00 | 39.90 | 39.90 | 1.53% | 5,674 |
| Aug 4, 2026 | 39.50 | 39.90 | 38.50 | 39.30 | 39.30 | -0.51% | 6,209 |
| Aug 3, 2026 | 39.70 | 39.90 | 39.50 | 39.50 | 39.50 | -0.25% | 4,323 |
| Jul 31, 2026 | 40.10 | 40.10 | 38.50 | 39.60 | 39.60 | -0.50% | 5,222 |
| Jul 30, 2026 | 40.00 | 40.30 | 38.90 | 39.80 | 39.80 | -1.24% | 2,860 |
| Jul 29, 2026 | 40.30 | 40.40 | 40.00 | 40.30 | 40.30 | - | 1,036 |
| Jul 28, 2026 | 39.90 | 40.40 | 39.40 | 40.30 | 40.30 | 1.00% | 3,330 |
| Jul 27, 2026 | 39.10 | 39.90 | 38.90 | 39.90 | 39.90 | 0.50% | 1,166 |
| Jul 24, 2026 | 40.00 | 40.00 | 38.90 | 39.70 | 39.70 | -0.75% | 6,263 |
| Jul 23, 2026 | 39.90 | 40.10 | 39.40 | 40.00 | 40.00 | - | 4,625 |
| Jul 22, 2026 | 40.70 | 40.70 | 39.90 | 40.00 | 40.00 | -1.72% | 4,569 |
| Jul 21, 2026 | 41.00 | 41.00 | 40.20 | 40.70 | 40.70 | -0.73% | 3,635 |
| Jul 20, 2026 | 40.80 | 41.30 | 40.60 | 41.00 | 41.00 | 0.49% | 2,506 |
| Jul 17, 2026 | 40.80 | 40.80 | 40.20 | 40.80 | 40.80 | - | 1,673 |
| Jul 16, 2026 | 40.80 | 40.80 | 40.10 | 40.80 | 40.80 | 2.77% | 331 |
| Jul 15, 2026 | 40.60 | 40.80 | 39.70 | 39.70 | 39.70 | -1.73% | 3,842 |
| Jul 14, 2026 | 40.00 | 40.80 | 40.00 | 40.40 | 40.40 | 1.00% | 994 |
| Jul 13, 2026 | 40.80 | 41.50 | 40.00 | 40.00 | 40.00 | -1.96% | 10,479 |
| Jul 10, 2026 | 40.80 | 40.90 | 40.80 | 40.80 | 40.80 | - | 649 |
| Jul 9, 2026 | 40.90 | 41.00 | 40.10 | 40.80 | 40.80 | 1.24% | 913 |
| Jul 8, 2026 | 40.80 | 41.10 | 40.00 | 40.30 | 40.30 | 0.75% | 1,315 |
| Jul 7, 2026 | 41.00 | 41.10 | 40.00 | 40.00 | 40.00 | -1.48% | 2,115 |
| Jul 6, 2026 | 39.50 | 41.10 | 39.40 | 40.60 | 40.60 | 3.05% | 6,063 |
| Jul 3, 2026 | 39.40 | 39.50 | 39.10 | 39.40 | 39.40 | - | 2,253 |
| Jul 2, 2026 | 39.40 | 39.40 | 38.80 | 39.40 | 39.40 | - | 1,343 |
| Jul 1, 2026 | 39.10 | 39.50 | 38.60 | 39.40 | 39.40 | 1.29% | 2,606 |
| Jun 30, 2026 | 38.60 | 39.10 | 38.50 | 38.90 | 38.90 | 2.10% | 3,154 |
| Jun 29, 2026 | 38.60 | 38.60 | 38.00 | 38.10 | 38.10 | -0.52% | 5,127 |
| Jun 26, 2026 | 38.50 | 38.70 | 38.00 | 38.30 | 38.30 | -0.52% | 7,241 |
| Jun 25, 2026 | 38.80 | 38.80 | 38.00 | 38.50 | 38.50 | 0.26% | 5,938 |