Santierul Naval Constanta S.A. (BVB:SNC)
Romania · Delayed Price · Currency is RON 3.440
+0.040 (1.18%)
At close: May 18, 2026
Santierul Naval Constanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 157 |
| May 15, 2026 | 3.16 | 3.42 | 3.16 | 3.40 | 3.40 | 0.59% | 418 |
| May 14, 2026 | 3.12 | 3.38 | 3.10 | 3.38 | 3.38 | -1.17% | 2,555 |
| May 13, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 228 |
| May 12, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 25 |
| May 11, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 12.67% | 401 |
| May 8, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 2,016 |
| May 7, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 522 |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | 354 |
| May 5, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -1.32% | 4,214 |
| May 4, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 1,292 |
| Apr 30, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 4.00% | 763 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.23% | 780 |
| Apr 27, 2026 | 3.14 | 3.14 | 2.70 | 3.10 | 3.10 | -12.92% | 9,247 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 50 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 80 |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 6 |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 6 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 30 |
| Apr 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | 11 |
| Apr 3, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -5.56% | 190 |
| Apr 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 8.43% | 25 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.00 | 3.32 | 3.32 | 6.41% | 322 |
| Mar 23, 2026 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -6.02% | 500 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.32 | 3.32 | 3.32 | 3.11% | 502 |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -11.05% | 2 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 104 |
| Mar 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.65% | 398 |
| Mar 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 774 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 15.92% | 571 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.14 | 3.14 | 3.14 | -3.68% | 8 |
| Feb 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -10.93% | 6 |
| Feb 24, 2026 | 3.40 | 3.66 | 3.26 | 3.66 | 3.66 | 0.55% | 189 |
| Feb 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 40 |
| Feb 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 150 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 267 |
| Feb 10, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 110 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 10 |
| Feb 6, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | 64 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | 564 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 230 |
| Feb 3, 2026 | 3.36 | 3.72 | 3.36 | 3.72 | 3.72 | 10.71% | 691 |
| Feb 2, 2026 | 3.28 | 3.50 | 3.08 | 3.36 | 3.36 | 2.44% | 2,126 |
| 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 |