S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 45.95
+0.30 (0.66%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 41.00 | 41.20 | 40.75 | 41.05 | 41.05 | 0.12% | 12,197 |
| Jun 25, 2025 | 41.00 | 41.30 | 40.90 | 41.00 | 41.00 | - | 108,359 |
| Jun 24, 2025 | 40.95 | 41.30 | 40.80 | 41.00 | 41.00 | 0.24% | 14,567 |
| Jun 23, 2025 | 41.10 | 41.30 | 40.70 | 40.90 | 40.90 | -0.49% | 12,781 |
| Jun 20, 2025 | 41.20 | 41.50 | 41.10 | 41.10 | 41.10 | -0.12% | 23,594 |
| Jun 19, 2025 | 41.15 | 41.25 | 40.95 | 41.15 | 41.15 | - | 15,060 |
| Jun 18, 2025 | 41.00 | 41.40 | 40.95 | 41.15 | 41.15 | 0.37% | 3,976 |
| Jun 17, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 70,687 |
| Jun 16, 2025 | 41.30 | 41.40 | 40.80 | 41.00 | 41.00 | -0.73% | 14,548 |
| Jun 13, 2025 | 41.20 | 41.40 | 41.20 | 41.30 | 41.30 | 0.49% | 13,487 |
| Jun 12, 2025 | 41.60 | 41.80 | 41.00 | 41.10 | 41.10 | -0.72% | 8,359 |
| Jun 11, 2025 | 41.40 | 41.65 | 40.90 | 41.40 | 41.40 | 0.12% | 32,158 |
| Jun 10, 2025 | 42.15 | 42.15 | 41.30 | 41.35 | 41.35 | -1.90% | 22,508 |
| Jun 6, 2025 | 42.20 | 42.25 | 41.85 | 42.15 | 42.15 | -0.12% | 36,433 |
| Jun 5, 2025 | 42.15 | 42.45 | 42.00 | 42.20 | 42.20 | 0.24% | 22,542 |
| Jun 4, 2025 | 42.25 | 42.45 | 42.00 | 42.10 | 42.10 | -0.24% | 31,145 |
| Jun 3, 2025 | 42.00 | 42.45 | 41.95 | 42.20 | 42.20 | 0.72% | 40,872 |
| Jun 2, 2025 | 41.95 | 42.05 | 40.80 | 41.90 | 41.90 | -4.77% | 60,320 |
| May 30, 2025 | 43.55 | 44.00 | 43.00 | 44.00 | 41.30 | 1.03% | 129,689 |
| May 29, 2025 | 43.60 | 43.75 | 43.20 | 43.55 | 40.88 | - | 21,215 |
| May 28, 2025 | 43.45 | 43.60 | 43.20 | 43.55 | 40.88 | 0.93% | 22,307 |
| May 27, 2025 | 43.35 | 43.40 | 42.90 | 43.15 | 40.50 | -0.23% | 17,892 |
| May 26, 2025 | 41.95 | 43.30 | 41.95 | 43.25 | 40.59 | 3.10% | 49,637 |
| May 23, 2025 | 41.70 | 42.35 | 41.50 | 41.95 | 39.37 | 0.60% | 26,109 |
| May 22, 2025 | 41.80 | 42.00 | 40.80 | 41.70 | 39.14 | 3.09% | 26,971 |