S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania · Delayed Price · Currency is RON 65.90
+0.40 (0.61%)
At close: Aug 12, 2026
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 71.00 | 71.00 | 69.00 | 70.40 | 70.40 | -0.85% | 89,439 |
| Jun 23, 2026 | 72.70 | 72.70 | 70.60 | 71.00 | 71.00 | -2.34% | 58,287 |
| Jun 22, 2026 | 73.20 | 73.80 | 71.40 | 72.70 | 72.70 | 0.99% | 96,773 |
| Jun 19, 2026 | 75.00 | 76.70 | 74.50 | 75.90 | 71.99 | 1.34% | 194,197 |
| Jun 18, 2026 | 73.70 | 75.00 | 73.70 | 74.90 | 71.04 | 2.18% | 52,390 |
| Jun 17, 2026 | 71.00 | 74.00 | 70.80 | 73.30 | 69.52 | 3.82% | 60,086 |
| Jun 16, 2026 | 70.40 | 70.80 | 70.40 | 70.60 | 66.96 | 1.15% | 76,474 |
| Jun 15, 2026 | 69.50 | 70.30 | 69.50 | 69.80 | 66.20 | 0.43% | 128,038 |
| Jun 12, 2026 | 69.90 | 70.00 | 69.20 | 69.50 | 65.92 | - | 29,260 |
| Jun 11, 2026 | 69.70 | 69.90 | 69.40 | 69.50 | 65.92 | - | 34,137 |
| Jun 10, 2026 | 69.50 | 69.50 | 69.20 | 69.50 | 65.92 | - | 36,044 |
| Jun 9, 2026 | 69.30 | 69.60 | 69.30 | 69.50 | 65.92 | 0.29% | 51,834 |
| Jun 8, 2026 | 69.10 | 69.40 | 68.70 | 69.30 | 65.73 | 0.29% | 48,128 |
| Jun 5, 2026 | 69.30 | 69.40 | 68.90 | 69.10 | 65.54 | -0.29% | 38,248 |
| Jun 4, 2026 | 69.80 | 70.00 | 67.10 | 69.30 | 65.73 | -0.29% | 131,703 |