GRUP SERBAN HOLDING SA (BVB:GSH)
Romania
· Delayed Price · Currency is RON 0.700
-0.045 (-6.04%)
At close: Apr 27, 2026
GRUP SERBAN HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -8.57% | 42,246 |
| Apr 27, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.04% | 6,528 |
| Apr 24, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -0.67% | 9,391 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.69 | 0.75 | 0.75 | -3.23% | 33,941 |
| Apr 22, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 9.15% | 26,447 |
| Apr 21, 2026 | 0.82 | 0.85 | 0.70 | 0.71 | 0.71 | -14.46% | 85,898 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.68% | 3,449 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.79 | 0.88 | 0.88 | -8.81% | 136,345 |
| Apr 16, 2026 | 1.30 | 1.39 | 0.91 | 0.97 | 0.97 | -25.77% | 209,711 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 35,394 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 6,050 |
| Apr 9, 2026 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 3.68% | 6,171 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,000 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 7 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 1,420 |
| Apr 3, 2026 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 11.63% | 9,568 |
| Apr 2, 2026 | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 3,675 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 12,241 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | -0.81% | 33,933 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 43,262 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 3,576 |
| Mar 26, 2026 | 1.28 | 1.40 | 1.28 | 1.29 | 1.29 | 0.78% | 23,528 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.06 | 1.28 | 1.28 | -2.29% | 99,334 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.22 | 1.31 | 1.31 | -10.88% | 297,672 |
| Mar 23, 2026 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -8.70% | 47,895 |
| Mar 20, 2026 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 32,286 |
| Mar 19, 2026 | 1.63 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 37,450 |
| Mar 18, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 1,020 |
| Mar 17, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | - | 3,771 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 176 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 14 |
| Mar 12, 2026 | 1.73 | 1.74 | 1.65 | 1.73 | 1.73 | -1.14% | 15,363 |
| Mar 10, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 3.55% | 5,391 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 8,295 |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| 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 |