Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 29.00
+0.20 (0.69%)
At close: Aug 12, 2026
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 0.69% | 665 |
| Aug 11, 2026 | 29.00 | 29.00 | 28.20 | 28.80 | 28.80 | -0.69% | 323 |
| Aug 10, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.84% | 358 |
| Aug 7, 2026 | 27.80 | 28.60 | 27.80 | 28.20 | 28.20 | -1.40% | 50 |
| Aug 6, 2026 | 28.60 | 28.60 | 27.80 | 28.60 | 28.60 | 2.14% | 307 |
| Aug 5, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 314 |
| Aug 4, 2026 | 27.60 | 28.80 | 27.60 | 28.00 | 28.00 | 1.45% | 1,175 |
| Aug 3, 2026 | 27.00 | 27.60 | 25.20 | 27.60 | 27.60 | 2.22% | 2,071 |
| Jul 31, 2026 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | - | 955 |
| Jul 30, 2026 | 29.00 | 29.20 | 26.20 | 27.00 | 27.00 | -11.76% | 5,367 |
| Jul 29, 2026 | 30.00 | 31.00 | 27.80 | 30.60 | 30.60 | -1.29% | 5,270 |
| Jul 28, 2026 | 30.80 | 31.00 | 30.40 | 31.00 | 31.00 | -1.27% | 867 |
| Jul 27, 2026 | 32.20 | 32.20 | 31.00 | 31.40 | 31.40 | -2.48% | 1,950 |
| Jul 24, 2026 | 32.20 | 32.20 | 30.80 | 32.20 | 32.20 | - | 877 |
| Jul 23, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 623 |
| Jul 22, 2026 | 32.20 | 32.20 | 28.60 | 32.00 | 32.00 | -0.62% | 5,461 |
| Jul 21, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 4.55% | 1,687 |
| Jul 20, 2026 | 31.00 | 31.60 | 28.20 | 30.80 | 30.80 | -3.14% | 2,560 |
| Jul 17, 2026 | 38.00 | 38.00 | 31.80 | 31.80 | 31.80 | -14.52% | 12,283 |
| Jul 16, 2026 | 32.80 | 37.20 | 32.80 | 37.20 | 37.20 | 14.81% | 8,638 |
| Jul 15, 2026 | 28.00 | 32.40 | 28.00 | 32.40 | 32.40 | 14.89% | 9,059 |
| Jul 14, 2026 | 24.40 | 28.20 | 24.40 | 28.20 | 28.20 | 14.63% | 2,998 |
| Jul 13, 2026 | 23.40 | 25.60 | 23.00 | 24.60 | 24.60 | 4.24% | 1,960 |
| Jul 10, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 7.27% | 787 |
| Jul 9, 2026 | 21.20 | 23.40 | 21.20 | 22.00 | 22.00 | 4.76% | 1,838 |
| Jul 8, 2026 | 19.40 | 21.20 | 19.30 | 21.00 | 21.00 | 8.25% | 775 |
| Jul 7, 2026 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 1.57% | 458 |
| Jul 6, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.04% | 37 |
| Jul 3, 2026 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 1.05% | 212 |
| Jul 2, 2026 | 19.40 | 19.40 | 18.60 | 19.10 | 19.10 | -1.55% | 1,028 |
| Jul 1, 2026 | 18.70 | 19.50 | 18.60 | 19.40 | 19.40 | -0.51% | 1,294 |
| Jun 30, 2026 | 19.50 | 20.40 | 18.50 | 19.50 | 19.50 | -9.72% | 2,084 |
| Jun 29, 2026 | 19.20 | 21.80 | 18.80 | 21.60 | 21.60 | 12.50% | 2,097 |
| Jun 26, 2026 | 17.00 | 19.30 | 17.00 | 19.20 | 19.20 | 14.29% | 3,031 |
| Jun 25, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 2,018 |
| Jun 24, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 5.26% | 150 |
| Jun 23, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 5.56% | 1,311 |
| Jun 22, 2026 | 14.30 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 319 |
| Jun 19, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 209 |
| Jun 18, 2026 | 14.10 | 14.20 | 13.70 | 14.20 | 14.20 | 0.71% | 715 |
| Jun 16, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 6.02% | 1,353 |
| Jun 15, 2026 | 13.00 | 13.30 | 12.50 | 13.30 | 13.30 | 2.31% | 582 |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 150 |
| Jun 10, 2026 | 13.40 | 13.40 | 12.70 | 13.40 | 13.40 | - | 453 |
| Jun 9, 2026 | 13.30 | 13.40 | 12.80 | 13.40 | 13.40 | - | 956 |
| Jun 8, 2026 | 13.40 | 13.40 | 12.50 | 13.40 | 13.40 | - | 38 |
| Jun 5, 2026 | 13.30 | 13.40 | 12.60 | 13.40 | 13.40 | -0.74% | 75 |
| Jun 4, 2026 | 12.50 | 13.60 | 12.50 | 13.50 | 13.50 | -0.74% | 122 |
| Jun 3, 2026 | 13.60 | 13.60 | 12.60 | 13.60 | 13.60 | - | 999 |
| Jun 2, 2026 | 13.80 | 13.80 | 12.80 | 13.60 | 13.60 | -1.45% | 619 |