Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 8.35
-0.05 (-0.60%)
At close: Oct 8, 2025
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 119 |
| Sep 1, 2025 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -2.84% | 231 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 500 |
| Aug 28, 2025 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | -0.56% | 359 |
| Aug 27, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | -1.12% | 191 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.55 | 8.95 | 8.95 | - | 285 |
| Aug 25, 2025 | 8.70 | 8.95 | 8.55 | 8.95 | 8.95 | - | 213 |
| Aug 22, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | - | 271 |
| Aug 21, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | - | 109 |
| Aug 20, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | - | 500 |
| Aug 19, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 0.56% | 306 |
| Aug 18, 2025 | 9.30 | 9.30 | 8.65 | 8.90 | 8.90 | -7.29% | 1,735 |
| Aug 14, 2025 | 9.00 | 9.75 | 9.00 | 9.60 | 9.60 | 1.59% | 2,982 |
| Aug 13, 2025 | 8.55 | 9.50 | 8.55 | 9.45 | 9.45 | 6.18% | 6,455 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 33 |
| Aug 11, 2025 | 8.95 | 9.00 | 8.50 | 9.00 | 9.00 | 0.56% | 1,034 |
| Aug 8, 2025 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | - | 203 |
| Aug 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 80 |
| Aug 6, 2025 | 8.30 | 9.10 | 8.30 | 8.95 | 8.95 | 0.56% | 2,287 |
| Aug 5, 2025 | 8.50 | 8.90 | 8.15 | 8.90 | 8.90 | 7.23% | 1,516 |
| Aug 4, 2025 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 1,064 |
| Aug 1, 2025 | 8.75 | 8.75 | 8.15 | 8.60 | 8.60 | -2.27% | 781 |
| Jul 31, 2025 | 8.30 | 8.90 | 8.30 | 8.80 | 8.80 | -2.22% | 413 |
| Jul 30, 2025 | 8.85 | 9.40 | 8.70 | 9.00 | 9.00 | 1.69% | 6,974 |
| Jul 29, 2025 | 8.50 | 8.85 | 7.85 | 8.85 | 8.85 | 14.94% | 13,580 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 675 |
| Jul 25, 2025 | 8.25 | 8.25 | 7.75 | 8.00 | 8.00 | 6.67% | 284 |