Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 8.00
0.00 (0.00%)
At close: Nov 20, 2025
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 65 |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 10 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -1.90% | 679 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 1,373 |
| Nov 14, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -4.79% | 903 |
| Nov 12, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 0.60% | 2,179 |
| Nov 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 50 |
| Nov 10, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 1.27% | 188 |
| Nov 7, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -3.66% | 272 |
| Nov 6, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | - | 51 |
| Nov 5, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 1.23% | 23 |
| Nov 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 43 |
| Nov 3, 2025 | 7.95 | 8.15 | 7.90 | 8.10 | 8.10 | 1.89% | 105 |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.79% | 13 |
| Oct 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 1 |
| Oct 27, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | -2.38% | 227 |
| Oct 24, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | 252 |
| Oct 23, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 22 |
| Oct 22, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 3.75% | 32 |
| Oct 21, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -5.88% | 799 |
| Oct 20, 2025 | 8.15 | 8.50 | 8.10 | 8.50 | 8.50 | - | 541 |
| Oct 17, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | - | 39 |
| Oct 16, 2025 | 8.30 | 8.50 | 8.20 | 8.50 | 8.50 | - | 841 |
| Oct 15, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 197 |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 150 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.15 | 8.35 | 8.35 | - | 949 |
| Oct 10, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | - | 248 |
| Oct 8, 2025 | 8.10 | 8.35 | 8.00 | 8.35 | 8.35 | -0.60% | 465 |
| Oct 7, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 59 |
| Oct 3, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 16 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 79 |
| Oct 1, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -1.18% | 97 |
| Sep 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | 30 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.05 | 8.05 | 8.05 | -5.29% | 1,549 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3 |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 372 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 10 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 10 |
| Sep 18, 2025 | 8.75 | 8.75 | 8.40 | 8.75 | 8.75 | - | 127 |
| Sep 17, 2025 | 8.40 | 8.80 | 8.40 | 8.75 | 8.75 | -0.57% | 147 |
| Sep 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10 |
| Sep 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 32 |
| Sep 12, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 550 |
| Sep 11, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 4.17% | 508 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -4.55% | 11 |
| Sep 9, 2025 | 8.50 | 8.80 | 8.40 | 8.80 | 8.80 | 1.15% | 1,027 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 50 |
| Sep 5, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 91 |
| Sep 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |