S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 47.70
+0.25 (0.53%)
At close: Oct 23, 2025
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 46.60 | 46.85 | 46.20 | 46.85 | 46.85 | 0.32% | 25,110 |
| Sep 10, 2025 | 46.65 | 46.70 | 46.20 | 46.70 | 46.70 | 0.43% | 13,876 |
| Sep 9, 2025 | 46.50 | 46.65 | 46.20 | 46.50 | 46.50 | 0.43% | 42,158 |
| Sep 8, 2025 | 46.50 | 46.70 | 46.10 | 46.30 | 46.30 | -0.43% | 40,321 |
| 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 |