Santierul Naval Constanta S.A. (BVB:SNC)
Romania · Delayed Price · Currency is RON 3.280
-0.500 (-13.23%)
At close: Jan 30, 2026
Santierul Naval Constanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.78 | 3.90 | 3.28 | 3.28 | 3.28 | -13.23% | 255 |
| Jan 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | 254 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 892 |
| Jan 26, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | 1.59% | 4,034 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 116 |
| Jan 22, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | 17.09% | 539 |
| Jan 20, 2026 | 3.62 | 3.96 | 3.16 | 3.16 | 3.16 | -18.97% | 1,631 |
| Jan 19, 2026 | 3.60 | 4.00 | 3.54 | 3.90 | 3.90 | 11.43% | 3,400 |
| Jan 16, 2026 | 3.30 | 3.50 | 2.98 | 3.50 | 3.50 | -3.85% | 850 |
| Jan 15, 2026 | 3.86 | 3.86 | 2.90 | 3.64 | 3.64 | -5.70% | 896 |
| Jan 14, 2026 | 2.96 | 3.86 | 2.92 | 3.86 | 3.86 | 29.53% | 9,094 |
| Jan 12, 2026 | 2.74 | 2.98 | 2.74 | 2.98 | 2.98 | 0.68% | 550 |
| Jan 9, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | 0.68% | 111 |
| Jan 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 350 |
| Dec 29, 2025 | 2.72 | 2.98 | 2.70 | 2.98 | 2.98 | 2.76% | 1,050 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 6.62% | 70 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.72 | 2.72 | 2.72 | -8.72% | 395 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 694 |
| Dec 17, 2025 | 2.72 | 2.98 | 2.72 | 2.98 | 2.98 | -0.67% | 1,010 |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 25 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 150 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 216 |
| Dec 5, 2025 | 3.04 | 3.04 | 2.72 | 3.04 | 3.04 | - | 465 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 70 |
| Dec 3, 2025 | 2.74 | 2.96 | 2.74 | 2.96 | 2.96 | -3.27% | 1,200 |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 32 |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 33 |
| Nov 25, 2025 | 2.74 | 3.04 | 2.74 | 3.04 | 3.04 | -1.30% | 157 |
| Nov 19, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | - | 315 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 94 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 7.69% | 135 |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.14% | 990 |
| Nov 5, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | -0.65% | 200 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 79 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 60 |
| Oct 28, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.33% | 454 |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 179 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 5 |
| Oct 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | 10 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,654 |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 200 |
| Oct 13, 2025 | 2.92 | 3.14 | 2.92 | 2.92 | 2.92 | -6.41% | 629 |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 780 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | 200 |
| Oct 6, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | 2.82% | 686 |
| Oct 2, 2025 | 3.00 | 3.10 | 2.84 | 2.84 | 2.84 | -5.33% | 1,127 |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 448 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 3,677 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 226 |