S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 62.80
-0.70 (-1.10%)
At close: Sep 2, 2026
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 63.70 | 63.90 | 62.80 | 62.80 | 62.80 | -1.10% | 31,933 |
| Sep 1, 2026 | 63.50 | 63.90 | 63.20 | 63.50 | 63.50 | - | 18,310 |
| Aug 31, 2026 | 64.80 | 65.00 | 63.50 | 63.50 | 63.50 | -2.01% | 42,911 |
| Aug 28, 2026 | 63.10 | 64.80 | 63.10 | 64.80 | 64.80 | 2.69% | 44,091 |
| Aug 27, 2026 | 63.10 | 64.30 | 63.10 | 63.10 | 63.10 | - | 26,408 |
| Aug 26, 2026 | 63.60 | 63.90 | 63.00 | 63.10 | 63.10 | -0.79% | 46,000 |
| Aug 25, 2026 | 65.20 | 65.20 | 63.50 | 63.60 | 63.60 | -1.40% | 76,611 |
| Aug 24, 2026 | 64.90 | 65.50 | 64.50 | 64.50 | 64.50 | -0.62% | 41,763 |
| Aug 21, 2026 | 65.00 | 65.30 | 64.70 | 64.90 | 64.90 | -0.15% | 28,843 |
| Aug 20, 2026 | 64.80 | 66.20 | 64.60 | 65.00 | 65.00 | 0.62% | 60,241 |
| Aug 19, 2026 | 64.40 | 65.10 | 64.40 | 64.60 | 64.60 | 0.31% | 44,482 |
| Aug 18, 2026 | 65.70 | 65.80 | 64.00 | 64.40 | 64.40 | -1.08% | 74,957 |
| Aug 17, 2026 | 66.00 | 66.20 | 65.10 | 65.10 | 65.10 | -1.36% | 20,375 |
| Aug 14, 2026 | 65.40 | 66.30 | 65.40 | 66.00 | 66.00 | 0.92% | 17,948 |
| Aug 13, 2026 | 65.90 | 66.80 | 64.80 | 65.40 | 65.40 | -0.76% | 82,334 |
| Aug 12, 2026 | 65.60 | 66.00 | 65.10 | 65.90 | 65.90 | 0.61% | 16,131 |
| Aug 11, 2026 | 66.50 | 66.50 | 65.10 | 65.50 | 65.50 | -1.50% | 60,545 |
| Aug 10, 2026 | 66.30 | 66.80 | 66.20 | 66.50 | 66.50 | 0.30% | 44,717 |
| Aug 7, 2026 | 66.50 | 66.50 | 65.20 | 66.30 | 66.30 | -0.30% | 60,544 |
| Aug 6, 2026 | 66.80 | 66.80 | 65.70 | 66.50 | 66.50 | -0.30% | 32,853 |
| Aug 5, 2026 | 65.90 | 67.00 | 65.80 | 66.70 | 66.70 | 2.30% | 44,548 |
| Aug 4, 2026 | 67.00 | 67.30 | 64.90 | 65.20 | 65.20 | -2.10% | 144,052 |
| Aug 3, 2026 | 64.80 | 68.00 | 64.70 | 66.60 | 66.60 | 3.10% | 71,096 |
| Jul 31, 2026 | 65.60 | 65.60 | 64.20 | 64.60 | 64.60 | -0.15% | 48,237 |
| Jul 30, 2026 | 65.90 | 67.30 | 63.10 | 64.70 | 64.70 | -3.58% | 164,888 |
| Jul 29, 2026 | 68.00 | 68.10 | 67.00 | 67.10 | 67.10 | -1.32% | 56,997 |
| Jul 28, 2026 | 69.60 | 69.70 | 67.50 | 68.00 | 68.00 | -2.44% | 120,136 |
| Jul 27, 2026 | 69.80 | 70.00 | 69.60 | 69.70 | 69.70 | -0.43% | 37,115 |
| Jul 24, 2026 | 69.90 | 70.30 | 69.80 | 70.00 | 70.00 | 0.14% | 26,186 |
| Jul 23, 2026 | 69.90 | 70.00 | 69.60 | 69.90 | 69.90 | - | 38,232 |
| Jul 22, 2026 | 70.00 | 70.20 | 69.60 | 69.90 | 69.90 | -0.14% | 33,402 |
| Jul 21, 2026 | 69.90 | 70.10 | 69.60 | 70.00 | 70.00 | 0.57% | 68,210 |
| Jul 20, 2026 | 70.40 | 70.40 | 69.50 | 69.60 | 69.60 | -1.14% | 44,951 |
| Jul 17, 2026 | 70.90 | 70.90 | 70.20 | 70.40 | 70.40 | -0.42% | 31,649 |
| Jul 16, 2026 | 70.50 | 71.00 | 70.00 | 70.70 | 70.70 | -0.28% | 40,936 |
| Jul 15, 2026 | 71.00 | 71.20 | 70.10 | 70.90 | 70.90 | 0.42% | 25,009 |
| Jul 14, 2026 | 71.00 | 71.00 | 70.60 | 70.60 | 70.60 | -0.56% | 47,446 |
| Jul 13, 2026 | 71.00 | 71.40 | 70.70 | 71.00 | 71.00 | - | 55,051 |
| Jul 10, 2026 | 70.30 | 71.00 | 70.30 | 71.00 | 71.00 | - | 58,640 |
| Jul 9, 2026 | 71.00 | 71.10 | 70.80 | 71.00 | 71.00 | - | 23,504 |
| Jul 8, 2026 | 71.40 | 71.40 | 70.50 | 71.00 | 71.00 | - | 14,776 |
| Jul 7, 2026 | 71.80 | 72.60 | 70.40 | 71.00 | 71.00 | -0.98% | 51,535 |
| Jul 6, 2026 | 72.80 | 73.00 | 71.40 | 71.70 | 71.70 | -1.38% | 47,378 |
| Jul 3, 2026 | 73.10 | 73.10 | 72.10 | 72.70 | 72.70 | 0.14% | 35,887 |
| Jul 2, 2026 | 73.00 | 73.10 | 72.30 | 72.60 | 72.60 | -0.55% | 56,383 |
| Jul 1, 2026 | 72.00 | 73.00 | 71.60 | 73.00 | 73.00 | 1.11% | 27,121 |
| Jun 30, 2026 | 71.70 | 72.30 | 71.30 | 72.20 | 72.20 | 0.70% | 36,162 |
| Jun 29, 2026 | 71.80 | 72.00 | 70.70 | 71.70 | 71.70 | -0.28% | 12,591 |
| Jun 26, 2026 | 71.80 | 71.90 | 70.80 | 71.90 | 71.90 | - | 25,141 |
| Jun 25, 2026 | 70.40 | 72.20 | 70.00 | 71.90 | 71.90 | 2.13% | 71,464 |