S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 69.30
+0.20 (0.29%)
At close: Jun 8, 2026
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 69.10 | 69.40 | 68.70 | 69.30 | 69.30 | 0.29% | 42,478 |
| Jun 5, 2026 | 69.30 | 69.40 | 68.90 | 69.10 | 69.10 | -0.29% | 29,878 |
| Jun 4, 2026 | 69.80 | 70.00 | 67.10 | 69.30 | 69.30 | -0.29% | 131,703 |
| Jun 3, 2026 | 69.50 | 69.80 | 69.30 | 69.50 | 69.50 | - | 38,831 |
| Jun 2, 2026 | 69.40 | 70.00 | 69.20 | 69.50 | 69.50 | 2.21% | 50,541 |
| May 29, 2026 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.30% | 65,025 |
| May 28, 2026 | 69.70 | 69.70 | 69.50 | 69.60 | 69.60 | - | 25,893 |
| May 27, 2026 | 69.10 | 69.60 | 69.10 | 69.60 | 69.60 | 0.58% | 24,475 |
| May 26, 2026 | 69.30 | 69.60 | 69.00 | 69.20 | 69.20 | -0.14% | 62,378 |
| May 25, 2026 | 69.50 | 69.60 | 69.00 | 69.30 | 69.30 | -0.29% | 44,985 |
| May 22, 2026 | 70.20 | 70.90 | 69.30 | 69.50 | 69.50 | - | 62,835 |
| May 21, 2026 | 69.40 | 69.50 | 69.20 | 69.50 | 69.50 | - | 52,118 |
| May 20, 2026 | 70.00 | 70.00 | 69.20 | 69.50 | 69.50 | -0.71% | 69,873 |
| May 19, 2026 | 69.90 | 70.00 | 69.20 | 70.00 | 70.00 | 0.72% | 35,660 |
| May 18, 2026 | 69.70 | 70.00 | 69.20 | 69.50 | 69.50 | -0.29% | 34,020 |
| May 15, 2026 | 70.10 | 70.10 | 69.20 | 69.70 | 69.70 | -0.29% | 38,570 |
| May 14, 2026 | 69.90 | 69.90 | 69.60 | 69.90 | 69.90 | -0.14% | 64,715 |
| May 13, 2026 | 69.10 | 70.00 | 69.00 | 70.00 | 70.00 | 0.14% | 41,267 |
| May 12, 2026 | 70.00 | 70.00 | 68.90 | 69.90 | 69.90 | -0.14% | 33,635 |
| May 11, 2026 | 69.90 | 70.00 | 69.20 | 70.00 | 70.00 | - | 33,241 |
| May 8, 2026 | 70.60 | 71.70 | 69.30 | 70.00 | 70.00 | -0.85% | 50,717 |
| May 7, 2026 | 70.00 | 72.30 | 69.90 | 70.60 | 70.60 | 0.86% | 40,679 |
| May 6, 2026 | 69.10 | 71.50 | 69.10 | 70.00 | 70.00 | 0.14% | 98,425 |
| May 5, 2026 | 69.00 | 70.00 | 67.00 | 69.90 | 69.90 | 0.72% | 90,669 |
| May 4, 2026 | 70.00 | 70.00 | 68.50 | 69.40 | 69.40 | -1.84% | 41,976 |
| Apr 30, 2026 | 71.80 | 71.80 | 70.00 | 70.70 | 70.70 | -2.35% | 66,254 |
| Apr 29, 2026 | 71.80 | 72.60 | 71.80 | 72.40 | 72.40 | -0.14% | 13,105 |
| 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 |