S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 48.75
-0.45 (-0.91%)
At close: Nov 20, 2025
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 49.20 | 49.45 | 48.60 | 48.75 | 48.75 | -0.91% | 16,433 |
| Nov 19, 2025 | 50.10 | 50.50 | 49.00 | 49.20 | 49.20 | -1.60% | 63,954 |
| Nov 18, 2025 | 50.90 | 51.20 | 49.95 | 50.00 | 50.00 | -0.79% | 98,442 |
| Nov 17, 2025 | 51.00 | 51.80 | 50.20 | 50.40 | 50.40 | -0.98% | 66,563 |
| Nov 14, 2025 | 49.70 | 51.50 | 49.50 | 50.90 | 50.90 | 4.09% | 115,193 |
| Nov 13, 2025 | 48.65 | 49.10 | 48.65 | 48.90 | 48.90 | 0.51% | 16,495 |
| Nov 12, 2025 | 48.20 | 49.10 | 48.20 | 48.65 | 48.65 | 1.14% | 39,211 |
| Nov 11, 2025 | 47.55 | 48.30 | 47.55 | 48.10 | 48.10 | 0.84% | 30,328 |
| Nov 10, 2025 | 47.70 | 47.90 | 47.50 | 47.70 | 47.70 | 0.63% | 8,345 |
| Nov 7, 2025 | 47.80 | 47.95 | 47.40 | 47.40 | 47.40 | -1.15% | 10,188 |
| Nov 6, 2025 | 46.90 | 48.00 | 46.55 | 47.95 | 47.95 | 2.02% | 43,081 |
| Nov 5, 2025 | 47.10 | 47.20 | 46.65 | 47.00 | 47.00 | 1.08% | 5,969 |
| Nov 4, 2025 | 47.45 | 47.60 | 46.50 | 46.50 | 46.50 | -2.00% | 57,979 |
| Nov 3, 2025 | 47.65 | 47.70 | 47.30 | 47.45 | 47.45 | -0.32% | 22,265 |
| Oct 31, 2025 | 47.75 | 47.75 | 47.50 | 47.60 | 47.60 | - | 10,436 |
| Oct 30, 2025 | 47.50 | 47.80 | 47.30 | 47.60 | 47.60 | -0.31% | 6,178 |
| Oct 29, 2025 | 48.00 | 48.05 | 47.50 | 47.75 | 47.75 | -0.52% | 41,192 |
| Oct 28, 2025 | 47.30 | 48.00 | 47.05 | 48.00 | 48.00 | 1.05% | 49,545 |
| Oct 27, 2025 | 47.65 | 47.65 | 46.70 | 47.50 | 47.50 | -0.31% | 31,370 |
| Oct 24, 2025 | 47.80 | 47.85 | 47.25 | 47.65 | 47.65 | -0.10% | 14,350 |
| Oct 23, 2025 | 47.50 | 47.80 | 47.20 | 47.70 | 47.70 | 0.53% | 26,292 |
| Oct 22, 2025 | 47.20 | 47.55 | 46.75 | 47.45 | 47.45 | 0.53% | 22,402 |
| Oct 21, 2025 | 47.10 | 47.60 | 46.35 | 47.20 | 47.20 | 0.21% | 22,856 |
| Oct 20, 2025 | 47.60 | 47.70 | 47.10 | 47.10 | 47.10 | -1.05% | 29,188 |
| Oct 17, 2025 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | - | 8,212 |
| Oct 16, 2025 | 47.80 | 47.85 | 47.60 | 47.60 | 47.60 | -0.42% | 32,255 |
| Oct 15, 2025 | 46.90 | 47.80 | 46.90 | 47.80 | 47.80 | 1.81% | 65,786 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.70 | 46.95 | 46.95 | -0.32% | 5,648 |
| Oct 13, 2025 | 47.30 | 47.30 | 46.50 | 47.10 | 47.10 | -0.42% | 42,802 |
| Oct 10, 2025 | 47.50 | 47.55 | 47.20 | 47.30 | 47.30 | -0.42% | 8,446 |
| Oct 9, 2025 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | - | 32,784 |
| Oct 8, 2025 | 47.30 | 47.50 | 47.05 | 47.50 | 47.50 | 0.21% | 39,722 |
| Oct 7, 2025 | 47.30 | 47.40 | 47.00 | 47.40 | 47.40 | -0.21% | 13,559 |
| Oct 6, 2025 | 47.25 | 47.50 | 47.00 | 47.50 | 47.50 | 0.42% | 22,258 |
| Oct 3, 2025 | 47.50 | 47.50 | 47.00 | 47.30 | 47.30 | - | 25,937 |
| Oct 2, 2025 | 45.40 | 47.45 | 45.05 | 47.30 | 47.30 | 4.19% | 105,357 |
| Oct 1, 2025 | 45.50 | 45.50 | 45.05 | 45.40 | 45.40 | -0.22% | 7,739 |
| Sep 30, 2025 | 45.30 | 45.85 | 45.30 | 45.50 | 45.50 | 0.55% | 7,708 |
| Sep 29, 2025 | 45.80 | 45.85 | 45.25 | 45.25 | 45.25 | -1.20% | 11,466 |
| Sep 26, 2025 | 45.60 | 45.90 | 45.60 | 45.80 | 45.80 | 0.44% | 9,565 |
| Sep 25, 2025 | 45.10 | 45.70 | 45.00 | 45.60 | 45.60 | 1.33% | 56,684 |
| Sep 24, 2025 | 44.80 | 45.25 | 44.50 | 45.00 | 45.00 | 0.33% | 12,648 |
| Sep 23, 2025 | 45.20 | 45.30 | 44.75 | 44.85 | 44.85 | -0.99% | 18,984 |
| Sep 22, 2025 | 45.30 | 46.20 | 45.30 | 45.30 | 45.30 | 0.67% | 7,399 |
| Sep 19, 2025 | 46.35 | 46.40 | 45.00 | 45.00 | 45.00 | -2.49% | 15,038 |
| Sep 18, 2025 | 46.20 | 46.50 | 46.15 | 46.15 | 46.15 | -0.65% | 5,433 |
| Sep 17, 2025 | 46.40 | 46.45 | 46.20 | 46.45 | 46.45 | 0.54% | 14,560 |
| Sep 16, 2025 | 46.15 | 46.45 | 46.10 | 46.20 | 46.20 | -0.65% | 9,806 |
| Sep 15, 2025 | 46.60 | 46.70 | 46.20 | 46.50 | 46.50 | -0.21% | 11,286 |
| Sep 12, 2025 | 46.60 | 46.70 | 46.25 | 46.60 | 46.60 | -0.53% | 23,592 |