S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 46.50
+0.40 (0.87%)
At close: Sep 5, 2025
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.50 | 46.50 | 46.10 | 46.50 | 46.50 | 0.87% | 15,139 |
| Sep 4, 2025 | 46.40 | 46.65 | 46.10 | 46.10 | 46.10 | -0.65% | 29,876 |
| Sep 3, 2025 | 46.25 | 46.45 | 46.05 | 46.40 | 46.40 | 0.54% | 8,355 |
| Sep 2, 2025 | 46.05 | 46.30 | 46.05 | 46.15 | 46.15 | -0.32% | 15,270 |
| Sep 1, 2025 | 46.30 | 46.60 | 46.00 | 46.30 | 46.30 | 0.22% | 9,293 |
| Aug 29, 2025 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | -0.96% | 6,629 |
| Aug 28, 2025 | 46.55 | 46.80 | 46.45 | 46.65 | 46.65 | 0.21% | 3,491 |
| Aug 27, 2025 | 47.00 | 47.00 | 46.25 | 46.55 | 46.55 | 0.32% | 3,008 |
| Aug 26, 2025 | 46.90 | 47.00 | 46.40 | 46.40 | 46.40 | -1.07% | 33,273 |
| Aug 25, 2025 | 46.40 | 46.90 | 46.30 | 46.90 | 46.90 | 1.08% | 25,510 |
| Aug 22, 2025 | 46.15 | 46.60 | 46.15 | 46.40 | 46.40 | 0.32% | 9,268 |
| Aug 21, 2025 | 47.00 | 47.00 | 46.20 | 46.25 | 46.25 | -0.64% | 8,244 |
| Aug 20, 2025 | 46.80 | 47.00 | 46.55 | 46.55 | 46.55 | 0.11% | 10,354 |
| Aug 19, 2025 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -1.06% | 18,702 |
| Aug 18, 2025 | 47.20 | 47.40 | 46.10 | 47.00 | 47.00 | -0.21% | 23,596 |
| Aug 14, 2025 | 47.95 | 48.00 | 46.50 | 47.10 | 47.10 | -1.05% | 60,551 |
| Aug 13, 2025 | 47.00 | 48.05 | 46.80 | 47.60 | 47.60 | 2.15% | 75,577 |
| Aug 12, 2025 | 47.65 | 47.65 | 46.60 | 46.60 | 46.60 | -2.10% | 36,864 |
| Aug 11, 2025 | 48.00 | 48.00 | 47.20 | 47.60 | 47.60 | -0.83% | 26,215 |
| Aug 8, 2025 | 47.00 | 48.00 | 46.75 | 48.00 | 48.00 | 1.91% | 50,798 |
| Aug 7, 2025 | 46.90 | 47.35 | 46.60 | 47.10 | 47.10 | 0.32% | 57,636 |
| Aug 6, 2025 | 46.10 | 46.95 | 45.75 | 46.95 | 46.95 | 1.84% | 42,475 |
| Aug 5, 2025 | 45.50 | 46.10 | 45.40 | 46.10 | 46.10 | 1.32% | 49,578 |
| Aug 4, 2025 | 45.70 | 45.90 | 45.30 | 45.50 | 45.50 | -0.44% | 24,864 |
| Aug 1, 2025 | 45.95 | 45.95 | 45.50 | 45.70 | 45.70 | -0.54% | 13,311 |
| Jul 31, 2025 | 45.65 | 46.00 | 45.65 | 45.95 | 45.95 | 0.66% | 26,962 |
| Jul 30, 2025 | 45.80 | 45.95 | 45.35 | 45.65 | 45.65 | -0.44% | 18,155 |
| Jul 29, 2025 | 45.85 | 46.00 | 45.50 | 45.85 | 45.85 | -0.22% | 23,501 |
| Jul 28, 2025 | 45.95 | 46.10 | 45.60 | 45.95 | 45.95 | - | 20,022 |
| Jul 25, 2025 | 44.80 | 46.00 | 44.45 | 45.95 | 45.95 | 3.37% | 104,662 |
| Jul 24, 2025 | 44.20 | 44.80 | 43.90 | 44.45 | 44.45 | 0.34% | 22,124 |
| Jul 23, 2025 | 44.20 | 44.40 | 43.70 | 44.30 | 44.30 | 0.45% | 9,055 |
| Jul 22, 2025 | 44.60 | 44.60 | 43.60 | 44.10 | 44.10 | -1.45% | 69,726 |
| Jul 21, 2025 | 44.80 | 44.95 | 43.80 | 44.75 | 44.75 | -0.11% | 48,092 |
| Jul 18, 2025 | 45.00 | 45.00 | 44.10 | 44.80 | 44.80 | -0.33% | 36,086 |
| Jul 17, 2025 | 44.50 | 44.95 | 44.50 | 44.95 | 44.95 | 1.01% | 23,897 |
| Jul 16, 2025 | 43.80 | 44.85 | 43.80 | 44.50 | 44.50 | 1.60% | 89,206 |
| Jul 15, 2025 | 43.35 | 43.80 | 43.10 | 43.80 | 43.80 | 1.04% | 23,728 |
| Jul 14, 2025 | 43.10 | 43.40 | 42.95 | 43.35 | 43.35 | 0.58% | 14,854 |
| Jul 11, 2025 | 43.00 | 43.45 | 42.90 | 43.10 | 43.10 | -0.46% | 7,283 |
| Jul 10, 2025 | 42.70 | 43.30 | 42.50 | 43.30 | 43.30 | 1.41% | 63,224 |
| Jul 9, 2025 | 42.80 | 42.90 | 42.50 | 42.70 | 42.70 | -0.23% | 7,974 |
| Jul 8, 2025 | 42.80 | 42.90 | 42.00 | 42.80 | 42.80 | - | 22,882 |
| Jul 7, 2025 | 42.15 | 42.80 | 41.70 | 42.80 | 42.80 | 0.71% | 17,467 |
| Jul 4, 2025 | 42.50 | 42.50 | 42.05 | 42.50 | 42.50 | - | 10,590 |
| Jul 3, 2025 | 41.60 | 42.55 | 41.55 | 42.50 | 42.50 | 1.92% | 76,893 |
| Jul 2, 2025 | 41.70 | 41.85 | 41.55 | 41.70 | 41.70 | - | 80,922 |
| Jul 1, 2025 | 41.50 | 41.75 | 41.40 | 41.70 | 41.70 | 0.72% | 14,168 |
| Jun 30, 2025 | 41.15 | 41.50 | 40.90 | 41.40 | 41.40 | 0.73% | 27,743 |
| Jun 27, 2025 | 41.00 | 41.15 | 40.65 | 41.10 | 41.10 | 0.12% | 21,739 |