S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 72.50
-0.50 (-0.68%)
At close: Apr 28, 2026
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.00 | 71.80 | 72.50 | 72.50 | -0.68% | 36,117 |
| Apr 27, 2026 | 74.50 | 75.20 | 72.20 | 73.00 | 73.00 | -1.75% | 69,987 |
| Apr 24, 2026 | 73.00 | 75.10 | 72.60 | 74.30 | 74.30 | 1.78% | 58,790 |
| Apr 23, 2026 | 72.20 | 73.00 | 72.00 | 73.00 | 73.00 | 1.81% | 22,075 |
| Apr 22, 2026 | 70.80 | 72.80 | 70.80 | 71.70 | 71.70 | 2.43% | 28,283 |
| Apr 21, 2026 | 70.70 | 70.80 | 69.00 | 70.00 | 70.00 | -2.37% | 62,498 |
| Apr 20, 2026 | 72.80 | 72.80 | 70.80 | 71.70 | 71.70 | -1.92% | 33,702 |
| Apr 17, 2026 | 75.10 | 75.30 | 72.00 | 73.10 | 73.10 | -2.53% | 91,082 |
| Apr 16, 2026 | 73.70 | 75.50 | 73.70 | 75.00 | 75.00 | 1.76% | 53,602 |
| Apr 15, 2026 | 70.20 | 73.90 | 70.20 | 73.70 | 73.70 | 4.69% | 83,004 |
| Apr 14, 2026 | 67.70 | 70.50 | 67.50 | 70.40 | 70.40 | 4.61% | 99,015 |
| Apr 9, 2026 | 67.40 | 67.90 | 67.10 | 67.30 | 67.30 | - | 17,200 |
| Apr 8, 2026 | 66.00 | 67.40 | 66.00 | 67.30 | 67.30 | 3.38% | 32,669 |
| Apr 7, 2026 | 66.80 | 67.20 | 64.50 | 65.10 | 65.10 | -2.54% | 2,006,920 |
| Apr 6, 2026 | 66.80 | 67.00 | 66.70 | 66.80 | 66.80 | - | 9,197 |
| Apr 3, 2026 | 66.80 | 67.30 | 66.70 | 66.80 | 66.80 | - | 10,225 |
| Apr 2, 2026 | 67.00 | 67.20 | 66.70 | 66.80 | 66.80 | - | 10,803 |
| Apr 1, 2026 | 66.80 | 67.00 | 66.70 | 66.80 | 66.80 | - | 41,686 |
| Mar 31, 2026 | 67.00 | 67.20 | 66.60 | 66.80 | 66.80 | -0.15% | 99,204 |
| Mar 30, 2026 | 66.90 | 67.00 | 66.10 | 66.90 | 66.90 | -0.45% | 123,320 |
| Mar 27, 2026 | 66.60 | 67.20 | 66.20 | 67.20 | 67.20 | 1.05% | 45,699 |
| Mar 26, 2026 | 66.90 | 66.90 | 66.10 | 66.50 | 66.50 | 0.76% | 7,302 |
| Mar 25, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -0.60% | 28,036 |
| Mar 24, 2026 | 67.00 | 67.20 | 66.20 | 66.40 | 66.40 | -0.60% | 22,229 |
| Mar 23, 2026 | 66.90 | 67.20 | 66.10 | 66.80 | 66.80 | 0.60% | 45,512 |
| Mar 20, 2026 | 66.50 | 67.00 | 66.40 | 66.40 | 66.40 | 0.30% | 8,648 |
| Mar 19, 2026 | 66.40 | 66.70 | 66.00 | 66.20 | 66.20 | -0.30% | 8,480 |
| Mar 18, 2026 | 66.60 | 67.20 | 66.40 | 66.40 | 66.40 | -0.15% | 22,750 |
| Mar 17, 2026 | 67.20 | 67.60 | 66.50 | 66.50 | 66.50 | -1.48% | 14,970 |
| Mar 16, 2026 | 67.00 | 67.50 | 66.30 | 67.50 | 67.50 | 0.45% | 26,206 |
| Mar 13, 2026 | 67.60 | 67.90 | 67.00 | 67.20 | 67.20 | -0.30% | 11,001 |
| Mar 12, 2026 | 67.60 | 67.90 | 67.30 | 67.40 | 67.40 | - | 22,449 |
| Mar 11, 2026 | 66.00 | 67.80 | 66.00 | 67.40 | 67.40 | 2.43% | 39,924 |
| Mar 10, 2026 | 66.00 | 66.50 | 64.80 | 65.80 | 65.80 | 2.02% | 26,055 |
| Mar 9, 2026 | 65.40 | 65.40 | 63.40 | 64.50 | 64.50 | -1.23% | 35,725 |
| Mar 6, 2026 | 66.80 | 66.80 | 65.20 | 65.30 | 65.30 | -1.06% | 16,149 |
| Mar 5, 2026 | 64.30 | 67.40 | 64.30 | 66.00 | 66.00 | 2.64% | 58,557 |
| Mar 4, 2026 | 63.60 | 66.00 | 63.40 | 64.30 | 64.30 | 2.06% | 46,423 |
| Mar 3, 2026 | 66.00 | 66.50 | 63.00 | 63.00 | 63.00 | -4.55% | 74,156 |
| Mar 2, 2026 | 67.20 | 67.20 | 65.40 | 66.00 | 66.00 | -1.93% | 52,924 |
| Feb 27, 2026 | 68.40 | 68.60 | 67.30 | 67.30 | 67.30 | -1.61% | 64,593 |
| Feb 26, 2026 | 68.40 | 68.60 | 67.80 | 68.40 | 68.40 | 0.15% | 28,825 |
| Feb 25, 2026 | 68.10 | 68.60 | 68.10 | 68.30 | 68.30 | 0.59% | 25,079 |
| Feb 24, 2026 | 68.60 | 68.90 | 67.90 | 67.90 | 67.90 | -0.73% | 46,362 |
| Feb 23, 2026 | 68.40 | 69.00 | 68.00 | 68.40 | 68.40 | 0.15% | 121,227 |
| Feb 20, 2026 | 69.00 | 69.20 | 68.00 | 68.30 | 68.30 | -0.29% | 101,357 |
| Feb 19, 2026 | 68.50 | 69.40 | 68.50 | 68.50 | 68.50 | - | 58,129 |
| Feb 18, 2026 | 68.10 | 68.80 | 68.00 | 68.50 | 68.50 | 0.59% | 41,648 |
| Feb 17, 2026 | 68.90 | 69.20 | 67.90 | 68.10 | 68.10 | 0.15% | 168,838 |
| Feb 16, 2026 | 68.00 | 68.90 | 67.80 | 68.00 | 68.00 | 0.74% | 57,759 |