Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 8.60
-0.20 (-2.27%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 8.20 | 8.40 | 7.50 | 7.50 | 7.50 | -5.66% | 510 |
| Jul 23, 2025 | 7.75 | 8.10 | 7.45 | 7.95 | 7.95 | 2.58% | 4,293 |
| Jul 22, 2025 | 7.45 | 7.80 | 7.45 | 7.75 | 7.75 | 4.03% | 6,043 |
| Jul 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 36 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 39 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jul 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 68 |
| Jul 14, 2025 | 7.45 | 7.45 | 6.95 | 7.45 | 7.45 | -0.67% | 137 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 500 |
| Jul 10, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 4.20% | 1,627 |
| Jul 9, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 543 |
| Jul 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 24 |
| Jul 7, 2025 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 2.17% | 113 |
| Jul 4, 2025 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | -2.13% | 1,359 |
| Jul 3, 2025 | 7.20 | 7.20 | 6.95 | 7.05 | 7.05 | -2.08% | 157 |
| Jul 2, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 200 |
| Jul 1, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 486 |
| Jun 30, 2025 | 7.20 | 7.20 | 6.85 | 7.10 | 7.10 | - | 310 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 352 |
| Jun 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 136 |
| Jun 25, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - | 1,136 |
| Jun 24, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - | 70 |
| Jun 23, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | -0.70% | 48 |
| Jun 20, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | - | 66 |
| Jun 19, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 186 |
| Jun 18, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 490 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 57 |
| Jun 16, 2025 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 5.15% | 112 |
| Jun 13, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -3.55% | 3,965 |
| Jun 12, 2025 | 7.25 | 7.25 | 6.80 | 7.05 | 7.05 | -2.08% | 2,045 |
| Jun 11, 2025 | 7.75 | 7.75 | 6.85 | 7.20 | 7.20 | -5.88% | 5,103 |
| Jun 10, 2025 | 8.10 | 8.20 | 7.65 | 7.65 | 7.14 | -5.56% | 2,844 |
| Jun 6, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 7.56 | - | 739 |
| Jun 5, 2025 | 8.05 | 8.10 | 7.90 | 8.10 | 7.56 | 0.62% | 526 |
| Jun 4, 2025 | 7.80 | 8.50 | 7.80 | 8.05 | 7.51 | 3.21% | 4,316 |
| Jun 3, 2025 | 7.45 | 7.85 | 7.45 | 7.80 | 7.28 | 5.41% | 9,176 |
| Jun 2, 2025 | 7.40 | 7.40 | 7.25 | 7.40 | 6.91 | - | 2,330 |
| May 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.91 | - | 1,040 |
| May 29, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 6.91 | 2.07% | 1,583 |
| May 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.77 | -0.68% | 153 |
| May 27, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 6.81 | - | 167 |
| May 26, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 6.81 | 1.39% | 108 |
| May 23, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 6.72 | -0.69% | 504 |