Skip to main content
SIF Hoteluri S.A. (BVB:CAOR)
Romania flag Romania · Delayed Price · Currency is RON
2.160
0.00 (0.00%)
At close: Dec 4, 2025

SIF Hoteluri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.162.162.162.162.16-1,000
Dec 3, 20252.142.162.142.162.161.89%200
Nov 25, 20252.122.122.122.122.12-0.93%20
Nov 24, 20252.142.142.142.142.14-20
Nov 20, 20252.142.142.142.142.14-325
Nov 19, 20252.122.142.122.142.145.94%200
Nov 17, 20252.022.022.022.022.02-6.48%150
Nov 14, 20252.162.162.162.162.161.89%315
Nov 12, 20252.122.122.122.122.123.92%1,366
Nov 11, 20252.042.042.042.042.04-3.77%100
Nov 10, 20252.122.122.122.122.12-100
Nov 7, 20252.122.122.122.122.120.95%50
Nov 5, 20252.062.102.002.102.10-2.78%2,000
Oct 31, 20252.162.162.162.162.164.85%1,450
Oct 29, 20252.082.082.062.062.06-144
Oct 27, 20252.162.162.062.062.06-4.63%89
Oct 24, 20252.162.162.162.162.160.93%45
Oct 23, 20252.142.162.142.142.14-72
Oct 22, 20252.142.142.142.142.141.90%697
Oct 21, 20252.142.142.102.102.10-1.87%154
Oct 20, 20252.162.162.062.142.14-0.93%376
Oct 17, 20252.062.162.062.162.16-32
Oct 16, 20252.162.162.162.162.16-181
Oct 15, 20252.162.162.162.162.16-581
Oct 13, 20252.162.162.162.162.164.85%23
Oct 10, 20252.062.062.062.062.06-4.63%1,650
Oct 9, 20252.162.162.162.162.16-35
Oct 3, 20252.162.162.162.162.160.93%9
Oct 2, 20252.122.142.122.142.144.90%143
Oct 1, 20252.182.182.042.042.04-7.27%56
Sep 29, 20252.082.202.062.202.20-1,592
Sep 24, 20252.102.202.082.202.20-0.90%646
Sep 18, 20252.222.222.222.222.22-20
Sep 17, 20252.222.222.222.222.22-40
Sep 16, 20252.182.222.182.222.226.73%773
Sep 15, 20252.142.162.082.082.08-2.80%224
Sep 12, 20252.142.142.082.142.141.90%152
Sep 11, 20252.162.162.102.102.10-3.67%376
Sep 10, 20252.182.182.182.182.184.81%10
Sep 9, 20252.202.202.082.082.08-0.95%1,629
Sep 8, 20252.102.102.102.102.10-4.55%500
Sep 4, 20252.202.202.202.202.20-50
Sep 3, 20252.202.202.202.202.205.77%3
Sep 2, 20252.122.122.082.082.08-4,963
Sep 1, 20252.082.082.082.082.08-7.14%63
Aug 26, 20252.242.242.242.242.241.82%388
Aug 25, 20252.202.202.202.202.20-112
Aug 22, 20252.162.202.162.202.202.80%1,088
Aug 21, 20252.142.142.142.142.14-33
Aug 20, 20252.142.142.142.142.14-50
Aug 19, 20252.142.142.142.142.14-65
Aug 18, 20252.102.142.102.142.140.94%562
Aug 14, 20252.022.122.022.122.12-199
Aug 13, 20252.042.122.022.122.126.00%1,102
Aug 12, 20252.102.102.002.002.00-10.71%3,742
Aug 11, 20252.222.242.222.242.240.90%36
Aug 8, 20252.102.242.102.222.22-898
Aug 7, 20252.242.242.202.222.229.90%422
Aug 6, 20252.022.022.022.022.02-9.82%129
Aug 5, 20252.262.282.002.242.24-1.75%1,363
Aug 4, 20252.102.282.102.282.288.57%1,294
Aug 1, 20252.102.102.102.102.10-971
Jul 31, 20252.102.102.102.102.10-50
Jul 30, 20251.892.101.892.102.100.96%4,120
Jul 29, 20252.082.082.082.082.08-45
Jul 28, 20251.862.081.862.082.08-0.95%108
Jul 25, 20252.102.102.102.102.10-577
Jul 23, 20252.102.102.002.102.10-106
Jul 22, 20252.102.102.102.102.100.96%39
Jul 21, 20252.082.082.082.082.08-561
Jul 18, 20252.082.082.082.082.08-3
Jul 17, 20252.082.082.082.082.08-25
Jul 16, 20251.822.081.812.082.08-191
Jul 15, 20252.082.082.082.082.08-230
Jul 14, 20252.062.082.062.082.084.00%114
Jul 11, 20252.002.002.002.002.00-17
Jul 10, 20252.002.002.002.002.00-3.85%508
Jul 9, 20252.082.082.082.082.089.47%12
Jul 8, 20251.851.901.851.901.902.70%1,607
Jul 7, 20251.851.851.851.851.85-1.60%350
Jul 3, 20251.881.881.881.881.88-370
Jul 2, 20251.871.881.871.881.880.53%427
Jul 1, 20251.871.871.871.871.87-1,400
Jun 30, 20251.811.871.811.871.87-617
Jun 27, 20251.841.871.841.871.871.63%976
Jun 26, 20251.841.841.841.841.84-485
Jun 25, 20251.871.871.841.841.84-1.60%1,599
Jun 23, 20251.871.871.871.871.87-81
Jun 20, 20251.871.871.871.871.87-26
Jun 17, 20251.871.871.871.871.87-0.53%200
Jun 16, 20251.881.881.881.881.88-50
Jun 13, 20251.881.881.881.881.88-150
Jun 12, 20251.881.881.871.881.88-2.08%622
Jun 11, 20251.881.921.881.921.92-220
Jun 5, 20251.921.921.881.921.92-207
Jun 4, 20251.921.921.921.921.92-79