Santierul Naval Constanta S.A. (SNC.RO)
BVB - BVB Delayed Price. Currency in RON
Add to watchlist
As of 01:27PM EEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 536 |
| May 08, 2024 | 4.0400 | 4.0400 | 3.5200 | 4.0400 | 4.0400 | 1,749 |
| May 07, 2024 | 3.2800 | 4.0800 | 3.2800 | 4.0800 | 4.0800 | 1,294 |
| May 02, 2024 | 3.7000 | 3.7000 | 3.2800 | 3.5800 | 3.5800 | 613 |
| Apr 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 6 |
| Apr 29, 2024 | 3.7800 | 3.7800 | 3.4200 | 3.7600 | 3.7600 | 832 |
| Apr 26, 2024 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 928 |
| Apr 25, 2024 | 3.8800 | 3.8800 | 3.5200 | 3.8800 | 3.8800 | 180 |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 10 |
| Apr 19, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 515 |
| Apr 18, 2024 | 3.5400 | 3.8600 | 3.4600 | 3.5000 | 3.5000 | 2,226 |
| Apr 17, 2024 | 3.8800 | 3.8800 | 3.4600 | 3.8600 | 3.8600 | 290 |
| Apr 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 15, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 130 |
| Apr 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 26 |
| Apr 11, 2024 | 3.5400 | 3.6800 | 3.4600 | 3.6800 | 3.6800 | 580 |
| Apr 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 351 |
| Apr 09, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 10 |
| Apr 08, 2024 | 3.3400 | 3.9400 | 3.3400 | 3.7000 | 3.7000 | 398 |
| Apr 05, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 04, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 03, 2024 | 3.4400 | 3.9800 | 3.4000 | 3.9800 | 3.9800 | 905 |
| Apr 02, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 22 |
| Apr 01, 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 133 |
| Mar 29, 2024 | 3.7000 | 4.0400 | 3.6400 | 4.0400 | 4.0400 | 5,230 |
| Mar 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 2 |
| Mar 27, 2024 | 3.9200 | 4.1200 | 3.7000 | 4.1200 | 4.1200 | 2,694 |
| Mar 26, 2024 | 3.9000 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 442 |
| Mar 25, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Mar 22, 2024 | 4.1200 | 4.2800 | 4.1200 | 4.2600 | 4.2600 | 758 |
| Mar 21, 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 679 |
| Mar 20, 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 52 |
| Mar 19, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 144 |
| Mar 18, 2024 | 4.1800 | 4.4600 | 4.1800 | 4.3000 | 4.3000 | 202 |
| Mar 15, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 50 |
| Mar 14, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2 |
| Mar 13, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 12, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 400 |
| Mar 11, 2024 | 4.5400 | 4.5400 | 4.4600 | 4.4800 | 4.4800 | 290 |
| Mar 08, 2024 | 4.5800 | 4.9000 | 4.0000 | 4.1400 | 4.1400 | 6,520 |
| Mar 07, 2024 | 4.4000 | 4.7200 | 4.2000 | 4.5800 | 4.5800 | 595 |
| Mar 06, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 49 |
| Mar 05, 2024 | 4.2400 | 4.9200 | 4.2400 | 4.9200 | 4.9200 | 32 |
| Mar 04, 2024 | 4.9800 | 4.9800 | 4.7000 | 4.9200 | 4.9200 | 350 |
| Mar 01, 2024 | 4.6800 | 5.0000 | 4.6800 | 4.9000 | 4.9000 | 2,171 |
| Feb 29, 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 674 |
| Feb 28, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6600 | 4.6600 | 509 |
| Feb 27, 2024 | 4.7600 | 4.7600 | 4.2200 | 4.5800 | 4.5800 | 590 |
| Feb 26, 2024 | 4.6800 | 4.8800 | 4.2600 | 4.6400 | 4.6400 | 2,842 |
| Feb 23, 2024 | 4.8600 | 4.8600 | 4.6800 | 4.6800 | 4.6800 | 475 |
| Feb 22, 2024 | 4.7600 | 4.8600 | 4.7600 | 4.8600 | 4.8600 | 251 |
| Feb 21, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 3,251 |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.1800 | 4.5000 | 4.5000 | 9,860 |
| Feb 19, 2024 | 5.6500 | 5.6500 | 4.9000 | 4.9000 | 4.9000 | 4,547 |
| Feb 16, 2024 | 5.7000 | 5.7000 | 5.0500 | 5.4000 | 5.4000 | 6,863 |
| Feb 15, 2024 | 7.4000 | 7.4000 | 4.8200 | 5.6500 | 5.6500 | 25,628 |
| Feb 14, 2024 | 4.4000 | 5.7000 | 4.4000 | 5.7000 | 5.7000 | 17,794 |
| Feb 13, 2024 | 3.7000 | 4.4200 | 3.7000 | 4.4000 | 4.4000 | 10,217 |
| Feb 12, 2024 | 3.0400 | 3.5000 | 3.0400 | 3.5000 | 3.5000 | 9,507 |
| Feb 09, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 1,673 |
| Feb 08, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 197 |
| Feb 07, 2024 | 3.2000 | 3.2000 | 2.6000 | 2.9000 | 2.9000 | 10,404 |
| Feb 06, 2024 | 2.4800 | 3.1600 | 2.4800 | 3.1600 | 3.1600 | 12,177 |
| Feb 05, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Feb 02, 2024 | 2.2000 | 2.4800 | 2.2000 | 2.4400 | 2.4400 | 7,596 |
| Feb 01, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 31, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 30, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 29, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 500 |
| Jan 26, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 244 |
| Jan 25, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jan 23, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 300 |
| Jan 22, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jan 19, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2,691 |
| Jan 18, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 426 |
| Jan 17, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 563 |
| Jan 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 391 |
| Jan 15, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 658 |
| Jan 12, 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 2,055 |
| Jan 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 427 |
| Jan 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jan 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jan 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jan 05, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 1,250 |
| Jan 04, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Dec 29, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 5,776 |
| Dec 28, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1 |
| Dec 27, 2023 | 2.0800 | 2.1000 | 1.9600 | 1.9600 | 1.9600 | 3,660 |
| Dec 22, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Dec 21, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Dec 20, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Dec 19, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Dec 18, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 252 |
| Dec 15, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 48 |
| Dec 14, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Dec 13, 2023 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 6,680 |
| Dec 12, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.