Santierul Naval Constanta S.A. (BVB:SNC)
Romania · Delayed Price · Currency is RON 3.080
-0.020 (-0.65%)
At close: Aug 4, 2026
Santierul Naval Constanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 5,589 |
| Aug 3, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 1,384 |
| Jul 31, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 61 |
| Jul 30, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 744 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 1,100 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 19 |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,661 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 67 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 178 |
| Jul 15, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -7.19% | 101 |
| Jul 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Jul 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.74% | 87 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.19% | 16 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.74% | 10 |
| Jul 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 45 |
| Jul 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 50 |
| Jul 1, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -2.52% | 87 |
| Jun 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 40 |
| Jun 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 59 |
| Jun 26, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | - | 581 |
| Jun 25, 2026 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | - | 341 |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | 5 |
| Jun 19, 2026 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | - | 733 |
| Jun 17, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | 204 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 16 |
| Jun 10, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | -1.84% | 35 |
| Jun 9, 2026 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | -0.61% | 44 |
| Jun 8, 2026 | 3.20 | 3.34 | 3.08 | 3.28 | 3.28 | 5.81% | 515 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.36% | 34 |
| Jun 3, 2026 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | 1.79% | 146 |
| Jun 2, 2026 | 3.12 | 3.38 | 3.10 | 3.36 | 3.36 | -1.75% | 417 |
| May 27, 2026 | 3.16 | 3.42 | 3.16 | 3.42 | 3.42 | - | 66 |
| May 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 250 |
| May 25, 2026 | 3.16 | 3.42 | 3.10 | 3.42 | 3.42 | -1.72% | 1,072 |
| May 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 5 |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| May 19, 2026 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 1.74% | 669 |
| 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 |