Santierul Naval Constanta S.A. (BVB:SNC)
Romania · Delayed Price · Currency is RON 3.000
-0.160 (-5.06%)
At close: Oct 24, 2025
Santierul Naval Constanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 8.76% | 150 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -8.05% | 1,190 |
| Sep 24, 2025 | 2.88 | 2.98 | 2.84 | 2.98 | 2.98 | 4.20% | 4,591 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 159 |
| Sep 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 294 |
| Sep 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,030 |
| Sep 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73% | 36 |
| Sep 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 200 |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 123 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 10.87% | 47 |
| Sep 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 8 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 499 |
| Aug 29, 2025 | 2.78 | 3.06 | 2.78 | 2.78 | 2.78 | -9.74% | 481 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 11.59% | 6 |
| Aug 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 900 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 275 |
| Aug 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 100 |
| Aug 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.69% | 700 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 16 |
| Aug 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 11.97% | 5 |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.69% | 122 |
| Aug 14, 2025 | 2.84 | 3.18 | 2.84 | 3.18 | 3.18 | 4.61% | 29 |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | 120 |
| Aug 12, 2025 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 11.97% | 2,070 |
| Aug 11, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -4.05% | 2,090 |
| Aug 8, 2025 | 2.88 | 2.98 | 2.82 | 2.96 | 2.96 | -1.99% | 1,594 |
| Aug 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1 |
| Aug 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 65 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | 1,000 |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1 |
| Jul 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 78 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -0.71% | 322 |
| Jul 25, 2025 | 3.02 | 3.02 | 2.82 | 2.82 | 2.82 | - | 152 |
| Jul 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 61 |
| Jul 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,000 |