Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 13.40
0.00 (0.00%)
At close: Jun 8, 2026
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 1,926 |
| May 28, 2026 | 12.90 | 13.80 | 12.60 | 13.80 | 13.80 | - | 831 |
| May 27, 2026 | 12.20 | 13.80 | 12.20 | 13.80 | 13.80 | -0.72% | 3,439 |
| May 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 144 |
| May 25, 2026 | 15.90 | 15.90 | 13.90 | 13.90 | 13.90 | -12.58% | 1,891 |
| May 22, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.24% | 498 |
| May 21, 2026 | 16.00 | 16.10 | 15.00 | 16.10 | 16.10 | -3.01% | 3,722 |
| May 20, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | - | 2,623 |
| May 19, 2026 | 16.00 | 16.60 | 15.90 | 16.60 | 16.60 | 9.72% | 1,101 |
| May 18, 2026 | 16.20 | 16.20 | 14.90 | 15.80 | 15.13 | -3.07% | 4,388 |
| May 15, 2026 | 16.20 | 17.00 | 16.00 | 16.30 | 15.61 | 7.24% | 5,862 |
| May 14, 2026 | 13.60 | 15.20 | 13.60 | 15.20 | 14.56 | 14.29% | 5,160 |
| May 13, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 12.74 | - | 234 |
| May 12, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 12.74 | 0.76% | 1,803 |
| May 11, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.64 | 0.76% | 2,521 |
| May 8, 2026 | 11.80 | 13.30 | 11.80 | 13.10 | 12.54 | 3.15% | 4,487 |
| May 7, 2026 | 13.00 | 13.00 | 11.70 | 12.70 | 12.16 | -2.31% | 162 |
| May 6, 2026 | 12.10 | 13.60 | 11.60 | 13.00 | 12.45 | 9.24% | 6,676 |
| May 5, 2026 | 10.30 | 12.10 | 9.65 | 11.90 | 11.40 | 12.26% | 15,398 |
| May 4, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.15 | 6.00% | 1,765 |
| Apr 30, 2026 | 10.00 | 10.60 | 9.65 | 10.00 | 9.58 | 4.71% | 1,206 |
| Apr 29, 2026 | 10.00 | 10.10 | 9.55 | 9.55 | 9.15 | -2.55% | 457 |
| Apr 28, 2026 | 9.00 | 10.10 | 9.00 | 9.80 | 9.38 | 10.73% | 13,198 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.47 | - | 94 |
| Apr 24, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.47 | 1.72% | 2,771 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.33 | - | 402 |
| Apr 21, 2026 | 8.70 | 8.85 | 8.45 | 8.70 | 8.33 | 0.58% | 895 |
| Apr 20, 2026 | 8.55 | 8.70 | 8.55 | 8.65 | 8.28 | -2.26% | 350 |
| Apr 16, 2026 | 8.70 | 8.90 | 8.40 | 8.85 | 8.47 | -0.56% | 1,354 |
| Apr 15, 2026 | 8.70 | 9.05 | 8.70 | 8.90 | 8.52 | -1.66% | 105 |
| Apr 14, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 8.67 | - | 88 |
| Apr 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.67 | - | 12 |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.67 | - | 34 |
| Apr 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.67 | 0.56% | 13 |
| Apr 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | - | 200 |
| Apr 3, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.62 | -0.55% | 300 |
| Apr 1, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.67 | 1.69% | 15 |
| Mar 31, 2026 | 8.75 | 8.90 | 8.70 | 8.90 | 8.52 | -1.11% | 575 |
| Mar 27, 2026 | 8.70 | 9.10 | 8.70 | 9.00 | 8.62 | 0.56% | 608 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.60 | 8.95 | 8.57 | 1.70% | 57 |
| Mar 25, 2026 | 8.55 | 8.90 | 8.55 | 8.80 | 8.43 | 2.92% | 589 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.19 | -0.58% | 60 |
| Mar 23, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.24 | 3.61% | 1,441 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | -4.60% | 1 |
| Mar 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.33 | 4.82% | 10 |