Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 15.80
-0.50 (-3.07%)
At close: May 18, 2026
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16.20 | 16.20 | 14.90 | 15.80 | 15.80 | -3.07% | 4,388 |
| May 15, 2026 | 16.20 | 17.00 | 16.00 | 16.30 | 16.30 | 7.24% | 5,862 |
| May 14, 2026 | 13.60 | 15.20 | 13.60 | 15.20 | 15.20 | 14.29% | 5,154 |
| May 13, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | - | 234 |
| May 12, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 1,803 |
| May 11, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 2,521 |
| May 8, 2026 | 11.80 | 13.30 | 11.80 | 13.10 | 13.10 | 3.15% | 4,487 |
| May 7, 2026 | 13.00 | 13.00 | 11.70 | 12.70 | 12.70 | -2.31% | 162 |
| May 6, 2026 | 12.10 | 13.60 | 11.60 | 13.00 | 13.00 | 9.24% | 6,676 |
| May 5, 2026 | 10.30 | 12.10 | 9.65 | 11.90 | 11.90 | 12.26% | 15,398 |
| May 4, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 6.00% | 1,765 |
| Apr 30, 2026 | 10.00 | 10.60 | 9.65 | 10.00 | 10.00 | 4.71% | 1,206 |
| Apr 29, 2026 | 10.00 | 10.10 | 9.55 | 9.55 | 9.55 | -2.55% | 457 |
| Apr 28, 2026 | 9.00 | 10.10 | 9.00 | 9.80 | 9.80 | 10.73% | 13,198 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 94 |
| Apr 24, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 1.72% | 2,771 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 402 |
| Apr 21, 2026 | 8.70 | 8.85 | 8.45 | 8.70 | 8.70 | 0.58% | 895 |
| Apr 20, 2026 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | -2.26% | 350 |
| Apr 16, 2026 | 8.70 | 8.90 | 8.40 | 8.85 | 8.85 | -0.56% | 1,354 |
| Apr 15, 2026 | 8.70 | 9.05 | 8.70 | 8.90 | 8.90 | -1.66% | 105 |
| Apr 14, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | - | 88 |
| Apr 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 12 |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 34 |
| Apr 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 13 |
| Apr 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 200 |
| Apr 3, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 300 |
| Apr 1, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 1.69% | 15 |
| Mar 31, 2026 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | -1.11% | 575 |
| Mar 27, 2026 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 0.56% | 608 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.60 | 8.95 | 8.95 | 1.70% | 57 |
| Mar 25, 2026 | 8.55 | 8.90 | 8.55 | 8.80 | 8.80 | 2.92% | 589 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 60 |
| Mar 23, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 3.61% | 1,441 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 1 |
| Mar 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | 10 |
| Mar 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | 13 |
| Mar 16, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | - | 258 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.35 | 8.65 | 8.65 | - | 293 |
| Mar 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | 10 |
| Mar 11, 2026 | 8.30 | 8.55 | 8.30 | 8.30 | 8.30 | -4.05% | 197 |
| Mar 10, 2026 | 8.45 | 8.70 | 8.20 | 8.65 | 8.65 | 4.85% | 411 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | 2,500 |
| Mar 6, 2026 | 8.25 | 8.65 | 8.25 | 8.65 | 8.65 | - | 178 |
| Mar 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.49% | 1 |
| Mar 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.75% | 10 |
| Mar 3, 2026 | 8.30 | 8.75 | 8.10 | 8.70 | 8.70 | -2.79% | 1,133 |
| Mar 2, 2026 | 8.80 | 8.95 | 8.25 | 8.95 | 8.95 | 1.70% | 800 |
| Feb 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 118 |
| Feb 26, 2026 | 8.30 | 8.80 | 8.20 | 8.80 | 8.80 | 2.33% | 2,175 |