Santierul Naval Orsova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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