Skip to main content
GRUP SERBAN HOLDING SA (BVB:GSH)
Romania flag Romania · Delayed Price · Currency is RON
1.740
0.00 (0.00%)
At close: Dec 3, 2025

GRUP SERBAN HOLDING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.771.731.731.73-1.14%4,462
Dec 4, 20251.751.751.751.751.750.57%2,140
Dec 3, 20251.741.741.741.741.74-3,373
Dec 2, 20251.741.741.741.741.741.16%997
Nov 28, 20251.741.741.721.721.72-1.15%2,160
Nov 27, 20251.741.741.741.741.740.58%1,339
Nov 26, 20251.741.741.731.731.73-4,605
Nov 25, 20251.731.741.731.731.731.17%2,709
Nov 24, 20251.741.741.701.711.710.59%7,338
Nov 21, 20251.711.711.701.701.70-2.30%6,879
Nov 20, 20251.721.741.721.741.74-0.57%1,010
Nov 19, 20251.701.751.701.751.752.94%4,693
Nov 18, 20251.721.721.701.701.70-2.30%6,074
Nov 17, 20251.741.741.741.741.74-70
Nov 14, 20251.721.741.721.741.740.58%1,050
Nov 13, 20251.751.771.721.731.73-1.14%13,869
Nov 12, 20251.731.751.731.751.75-3,575
Nov 11, 20251.761.761.751.751.75-0.57%3,455
Nov 10, 20251.781.781.761.761.76-1.12%3,605
Nov 7, 20251.781.781.781.781.78-0.56%39
Nov 6, 20251.751.791.751.791.792.29%1,307
Nov 5, 20251.751.761.751.751.75-0.57%813
Nov 4, 20251.721.761.711.761.762.33%1,812
Nov 3, 20251.711.761.711.721.72-1.71%455
Oct 31, 20251.751.751.721.751.752.34%886
Oct 30, 20251.771.771.711.711.71-3.39%3,506
Oct 28, 20251.701.771.701.771.774.12%699
Oct 27, 20251.751.801.701.701.70-1.16%12,585
Oct 24, 20251.801.801.721.721.72-4.44%904
Oct 23, 20251.771.801.771.801.80-3,313
Oct 22, 20251.801.801.801.801.80-0.55%5
Oct 21, 20251.771.811.771.811.811.69%1,902
Oct 20, 20251.811.811.781.781.78-1.66%1,260
Oct 17, 20251.811.811.811.811.81-98
Oct 15, 20251.771.811.771.811.81-0.55%6,311
Oct 14, 20251.781.821.781.821.82-0.55%104
Oct 13, 20251.831.831.771.831.83-2,361
Oct 10, 20251.821.831.821.831.83-2,749
Oct 9, 20251.801.841.781.831.831.67%5,986
Oct 8, 20251.741.801.741.801.804.05%9,503
Oct 7, 20251.731.731.731.731.73-3,654
Oct 6, 20251.721.741.701.731.732.37%3,285
Oct 3, 20251.691.731.671.691.691.20%10,678
Oct 2, 20251.671.701.671.671.673.09%7,530
Oct 1, 20251.651.651.621.621.62-1.82%28,027
Sep 30, 20251.651.651.651.651.65-1.79%200
Sep 29, 20251.621.681.621.681.683.70%27,878
Sep 26, 20251.641.641.621.621.62-1.22%3,029
Sep 22, 20251.651.651.641.641.64-3.53%19,579
Sep 19, 20251.651.701.631.701.70-8,005
Sep 18, 20251.681.701.641.701.700.59%1,792
Sep 17, 20251.651.691.621.691.692.42%7,922
Sep 16, 20251.651.651.651.651.65-406
Sep 15, 20251.651.651.651.651.65-220
Sep 12, 20251.621.651.621.651.651.23%7,600
Sep 11, 20251.631.641.631.631.63-2.40%1,000
Sep 10, 20251.641.681.621.671.67-0.60%4,841
Sep 9, 20251.601.681.601.681.685.00%127,851
Sep 8, 20251.601.601.601.601.60-0.62%18,576
Sep 5, 20251.611.611.611.611.61-8,637
Sep 4, 20251.631.631.611.611.61-1.23%13,784
Sep 3, 20251.661.661.621.631.63-1.81%9,414
Sep 2, 20251.621.661.621.661.66-78
Aug 29, 20251.661.661.661.661.661.84%75
Aug 28, 20251.641.641.631.631.63-2.98%15,999
Aug 27, 20251.661.681.661.681.681.82%1,270
Aug 26, 20251.661.661.641.651.65-5,822
Aug 25, 20251.661.661.651.651.65-1.79%10,529
Aug 22, 20251.651.681.651.681.680.60%3,059
Aug 21, 20251.671.671.671.671.67-4,496
Aug 20, 20251.671.671.671.671.671.21%320
Aug 19, 20251.651.671.641.651.65-9,671
Aug 18, 20251.651.651.651.651.65-107
Aug 14, 20251.651.651.651.651.65-1.20%198
Aug 13, 20251.671.671.651.671.67-2,576
Aug 12, 20251.671.671.671.671.67-1,430
Aug 11, 20251.671.671.671.671.67-85
Aug 8, 20251.671.671.671.671.67-1,243
Aug 7, 20251.671.671.641.671.67-1,418
Aug 6, 20251.671.671.651.671.67-2,459
Aug 5, 20251.641.671.641.671.671.21%4,431
Aug 4, 20251.641.651.641.651.65-1,054
Aug 1, 20251.651.651.651.651.65-1.20%2,000
Jul 31, 20251.651.671.651.671.671.21%1,401
Jul 30, 20251.641.651.641.651.650.61%1,217
Jul 29, 20251.641.651.631.641.64-0.61%6,341
Jul 28, 20251.631.651.631.651.651.23%3,695
Jul 25, 20251.651.651.631.631.63-1.21%1,049
Jul 23, 20251.651.651.641.651.651.23%7,150
Jul 22, 20251.621.641.621.631.63-2.40%5,102
Jul 18, 20251.661.671.621.671.671.21%4,060
Jul 17, 20251.631.651.631.651.651.85%10,106
Jul 16, 20251.631.631.621.621.62-0.61%3,574
Jul 15, 20251.621.631.621.631.631.87%4,500
Jul 14, 20251.561.631.561.601.60-9,411
Jul 11, 20251.621.621.601.601.60-2.44%7,990
Jul 9, 20251.641.641.641.641.64-1,427
Jul 8, 20251.621.651.601.641.640.61%14,524
Jul 7, 20251.631.631.621.631.630.62%5,915
Jul 4, 20251.631.631.621.621.62-0.61%7,623