Simtel Team S.A. (BVB:SMTL)
Romania · Delayed Price · Currency is RON 42.40
+1.10 (2.66%)
At close: May 18, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 40.30 | 40.35 | 40.00 | 40.20 | 40.20 | -0.99% | 7,305 |
| Mar 23, 2026 | 41.00 | 41.00 | 40.30 | 40.60 | 40.60 | -0.73% | 4,290 |
| Mar 20, 2026 | 41.60 | 41.60 | 40.50 | 40.90 | 40.90 | 0.25% | 3,837 |
| Mar 19, 2026 | 41.70 | 41.90 | 40.70 | 40.80 | 40.80 | -2.16% | 6,102 |
| Mar 18, 2026 | 41.00 | 41.90 | 41.00 | 41.70 | 41.70 | 1.71% | 10,148 |
| Mar 17, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 7,522 |
| Mar 16, 2026 | 42.50 | 42.50 | 40.95 | 41.00 | 41.00 | -3.98% | 5,440 |
| Mar 13, 2026 | 42.95 | 43.00 | 41.90 | 42.70 | 42.70 | 2.89% | 1,303 |
| Mar 12, 2026 | 42.00 | 42.85 | 41.00 | 41.50 | 41.50 | -3.15% | 5,442 |
| Mar 11, 2026 | 43.20 | 43.20 | 40.50 | 42.85 | 42.85 | -0.81% | 4,605 |
| Mar 10, 2026 | 43.20 | 43.25 | 42.90 | 43.20 | 43.20 | 0.23% | 1,812 |
| Mar 9, 2026 | 43.10 | 43.35 | 42.50 | 43.10 | 43.10 | -2.05% | 11,489 |
| Mar 6, 2026 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | -2.00% | 3,483 |
| Mar 5, 2026 | 44.80 | 44.95 | 44.55 | 44.90 | 44.90 | 0.90% | 6,965 |