Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 8.35
+0.05 (0.60%)
At close: Jan 30, 2026
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.30 | 8.35 | 8.00 | 8.35 | 8.35 | 0.60% | 792 |
| Jan 29, 2026 | 8.35 | 8.35 | 8.00 | 8.30 | 8.30 | -0.60% | 1,082 |
| Jan 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 61 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.10 | 8.35 | 8.35 | - | 104 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 397 |
| Jan 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 1,787 |
| Jan 22, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 1,149 |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 355 |
| Jan 20, 2026 | 8.35 | 8.35 | 8.00 | 8.30 | 8.30 | -0.60% | 2,616 |
| Jan 19, 2026 | 8.35 | 8.35 | 8.20 | 8.35 | 8.35 | 1.83% | 539 |
| Jan 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 3,498 |
| Jan 15, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 1,783 |
| Jan 14, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 119 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,282 |
| Jan 12, 2026 | 8.35 | 8.40 | 8.05 | 8.20 | 8.20 | - | 2,621 |
| Jan 9, 2026 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 765 |
| Jan 8, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -0.62% | 210 |
| Jan 5, 2026 | 7.90 | 8.05 | 7.80 | 8.05 | 8.05 | - | 51 |
| Dec 30, 2025 | 8.10 | 8.10 | 7.70 | 8.05 | 8.05 | 2.55% | 1,182 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | 102 |
| Dec 23, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | - | 458 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 110 |
| Dec 17, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 104 |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 103 |
| Dec 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1 |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 34 |
| Dec 11, 2025 | 8.10 | 8.25 | 7.10 | 8.20 | 8.20 | 5.81% | 4,309 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -5.49% | 450 |
| Dec 9, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 350 |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 100 |
| Dec 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 300 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 6 |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 340 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.27% | 700 |
| Nov 26, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 11 |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 550 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| 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 |