Santierul Naval Orsova S.A. (BVB:SNO)
Romania · Delayed Price · Currency is RON 26.60
+1.80 (7.26%)
At close: Sep 2, 2026
Santierul Naval Orsova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.40 | 27.00 | 25.40 | 26.60 | 26.60 | 7.26% | 193 |
| Sep 1, 2026 | 25.40 | 25.40 | 24.20 | 24.80 | 24.80 | -1.59% | 1,005 |
| Aug 31, 2026 | 26.00 | 26.40 | 25.20 | 25.20 | 25.20 | -8.70% | 1,142 |
| Aug 28, 2026 | 27.80 | 27.80 | 27.20 | 27.60 | 27.60 | -0.72% | 131 |
| Aug 27, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | -2.80% | 10,700 |
| Aug 26, 2026 | 28.40 | 28.60 | 27.60 | 28.60 | 28.60 | 0.70% | 357 |
| Aug 25, 2026 | 28.60 | 28.60 | 27.80 | 28.40 | 28.40 | -0.70% | 1,807 |
| Aug 24, 2026 | 29.00 | 29.20 | 28.40 | 28.60 | 28.60 | -1.38% | 1,315 |
| Aug 21, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | 1,371 |
| Aug 20, 2026 | 28.00 | 29.20 | 28.00 | 29.00 | 29.00 | -0.68% | 1,061 |
| Aug 19, 2026 | 29.00 | 29.20 | 28.00 | 29.20 | 29.20 | 3.55% | 1,444 |
| Aug 18, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -3.42% | 594 |
| Aug 17, 2026 | 29.00 | 29.20 | 28.80 | 29.20 | 29.20 | 0.69% | 968 |
| Aug 14, 2026 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 430 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 90 |
| 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 |