GRUP SERBAN HOLDING SA (BVB:GSH)
Romania
· Delayed Price · Currency is RON 1.710
+0.010 (0.59%)
At close: Mar 5, 2026
GRUP SERBAN HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | 0.59% | 3,287 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 7,095 |
| Mar 3, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 13,967 |
| Mar 2, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 13,900 |
| Feb 27, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 13,295 |
| Feb 26, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 5,954 |
| Feb 25, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 2,648 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 4,024 |
| Feb 23, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 2,753 |
| Feb 20, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 5,304 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 1,000 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 23 |
| Feb 17, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 17,252 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -1.10% | 13,022 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 8,171 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -4.32% | 38,004 |
| Feb 11, 2026 | 1.78 | 1.85 | 1.73 | 1.85 | 1.85 | 6.94% | 14,936 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.26% | 19,768 |
| Feb 9, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.67% | 17,688 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -1.10% | 29,213 |
| Feb 5, 2026 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 2.82% | 77,261 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.77 | 1.77 | 1.77 | -10.15% | 34,946 |
| Feb 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3,000 |
| Feb 2, 2026 | 1.97 | 1.97 | 1.88 | 1.97 | 1.97 | -0.51% | 3,517 |
| Jan 30, 2026 | 1.98 | 1.98 | 1.85 | 1.98 | 1.98 | - | 7,074 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 713 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.89 | 1.98 | 1.98 | -0.50% | 2,920 |
| Jan 27, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.05% | 56,255 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 520 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 50 |
| Jan 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 300 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | -0.51% | 2,479 |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 281 |
| Jan 19, 2026 | 1.96 | 1.97 | 1.89 | 1.96 | 1.96 | - | 1,111 |
| Jan 16, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -0.51% | 1,257 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.87 | 1.97 | 1.97 | 1.03% | 9,021 |
| Jan 14, 2026 | 1.88 | 1.96 | 1.87 | 1.95 | 1.95 | 4.28% | 398 |
| Jan 13, 2026 | 1.87 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 12,964 |
| Jan 12, 2026 | 1.82 | 1.94 | 1.80 | 1.94 | 1.94 | 7.18% | 7,119 |
| Jan 9, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 10,941 |
| Jan 8, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 384 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | - | 1,383 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 90 |
| Dec 29, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 3,891 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 500 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 3,470 |
| Dec 19, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 900 |
| Dec 18, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 3.53% | 6,107 |
| Dec 17, 2025 | 1.72 | 1.74 | 1.65 | 1.70 | 1.70 | -1.16% | 27,889 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 7,228 |
| Dec 15, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 695 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 1,117 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,670 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 23 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,261 |
| Dec 8, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 5,773 |
| Dec 5, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 4,462 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 2,140 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3,373 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 997 |
| Nov 28, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 2,160 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 1,339 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 4,605 |
| Nov 25, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 1.17% | 2,709 |
| Nov 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 7,338 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 6,879 |
| Nov 20, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 1,010 |
| Nov 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 4,693 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | 6,074 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 70 |
| Nov 14, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 1,050 |
| Nov 13, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 13,869 |
| Nov 12, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 3,575 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 3,455 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 3,605 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 39 |
| Nov 6, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 1,307 |
| Nov 5, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 813 |
| Nov 4, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 1,812 |
| Nov 3, 2025 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 455 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 886 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 3,506 |
| Oct 28, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 699 |
| Oct 27, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -1.16% | 12,585 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 904 |
| Oct 23, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 3,313 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 5 |
| Oct 21, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 1,902 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 1,260 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 98 |
| Oct 15, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -0.55% | 6,311 |
| Oct 14, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | 104 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.77 | 1.83 | 1.83 | - | 2,361 |
| Oct 10, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 2,749 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 5,986 |
| Oct 8, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 9,503 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3,654 |
| Oct 6, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 3,285 |
| Oct 3, 2025 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | 1.20% | 10,678 |
| Oct 2, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 3.09% | 7,530 |