Norofert S.A. (BVB:NRF)
Romania
· Delayed Price · Currency is RON 2.890
+0.070 (2.48%)
At close: Dec 4, 2025
Norofert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.82 | 2.90 | 2.80 | 2.89 | 2.89 | 2.48% | 35,395 |
| Dec 3, 2025 | 2.87 | 2.89 | 2.77 | 2.82 | 2.82 | -1.74% | 54,355 |
| Dec 2, 2025 | 2.97 | 2.99 | 2.79 | 2.87 | 2.87 | -4.01% | 83,151 |
| Nov 28, 2025 | 3.11 | 3.15 | 2.80 | 2.99 | 2.99 | -5.08% | 107,219 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | -0.94% | 16,119 |
| Nov 26, 2025 | 3.27 | 3.30 | 3.08 | 3.18 | 3.18 | -2.15% | 74,422 |
| Nov 25, 2025 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 0.62% | 35,590 |
| Nov 24, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -1.52% | 10,776 |
| Nov 21, 2025 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -2.38% | 1,484 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 2,452 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 17,010 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.47% | 1,489 |
| Nov 17, 2025 | 3.43 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 2,776 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 11,910 |
| Nov 13, 2025 | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 2,973 |
| Nov 12, 2025 | 3.44 | 3.47 | 3.40 | 3.46 | 3.46 | - | 7,791 |
| Nov 11, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.86% | 5,263 |
| Nov 10, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | - | 2,573 |
| Nov 7, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 1.75% | 18,029 |
| Nov 6, 2025 | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | 3.00% | 8,337 |
| Nov 5, 2025 | 3.32 | 3.36 | 3.32 | 3.33 | 3.33 | 0.60% | 5,940 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | 0.30% | 6,582 |
| Nov 3, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 1,574 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 2,200 |
| Oct 30, 2025 | 3.28 | 3.29 | 3.23 | 3.28 | 3.28 | - | 1,657 |
| Oct 29, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.30% | 1,406 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 4,717 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 8,326 |
| Oct 24, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 3,362 |
| Oct 23, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | - | 1,985 |
| Oct 22, 2025 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 0.30% | 5,420 |
| Oct 21, 2025 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | 0.92% | 11,398 |
| Oct 20, 2025 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | -0.30% | 4,344 |
| Oct 17, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.30% | 420 |
| Oct 16, 2025 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | 0.30% | 7,079 |
| Oct 15, 2025 | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | -0.30% | 3,199 |
| Oct 14, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 0.30% | 2,350 |
| Oct 13, 2025 | 3.26 | 3.30 | 3.21 | 3.28 | 3.28 | -0.91% | 7,852 |
| Oct 10, 2025 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | -0.30% | 10,979 |
| Oct 9, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | -0.30% | 6,226 |
| Oct 8, 2025 | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | - | 22,434 |
| Oct 7, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 1,330 |
| Oct 6, 2025 | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | -0.60% | 22,478 |
| Oct 3, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | - | 6,468 |
| Oct 2, 2025 | 3.34 | 3.35 | 3.28 | 3.35 | 3.35 | 0.30% | 6,564 |
| Oct 1, 2025 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | -0.30% | 13,984 |
| Sep 30, 2025 | 3.37 | 3.40 | 3.30 | 3.35 | 3.35 | -2.05% | 33,951 |
| Sep 29, 2025 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | -0.29% | 19,507 |
| Sep 26, 2025 | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | -0.58% | 14,763 |
| Sep 25, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 2,086 |
| Sep 24, 2025 | 3.51 | 3.51 | 3.35 | 3.46 | 3.46 | -1.42% | 23,960 |
| Sep 23, 2025 | 3.63 | 3.63 | 3.40 | 3.51 | 3.51 | -6.40% | 172,908 |
| Sep 22, 2025 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | 0.27% | 9,019 |
| Sep 19, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.91% | 25,520 |
| Sep 18, 2025 | 3.61 | 3.68 | 3.60 | 3.67 | 3.67 | -0.27% | 19,749 |
| Sep 17, 2025 | 3.65 | 3.68 | 3.58 | 3.68 | 3.68 | - | 6,758 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.27% | 721 |
| Sep 15, 2025 | 3.58 | 3.67 | 3.54 | 3.67 | 3.67 | 1.10% | 10,967 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.51 | 3.63 | 3.63 | 1.68% | 8,337 |
| Sep 11, 2025 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | -2.19% | 1,112 |
| Sep 10, 2025 | 3.55 | 3.72 | 3.50 | 3.65 | 3.65 | 2.53% | 43,222 |
| Sep 9, 2025 | 3.61 | 3.64 | 3.50 | 3.56 | 3.56 | -1.39% | 36,140 |
| Sep 8, 2025 | 3.67 | 3.69 | 3.54 | 3.61 | 3.61 | -3.48% | 22,990 |
| Sep 5, 2025 | 3.67 | 3.74 | 3.62 | 3.74 | 3.74 | -0.27% | 4,783 |
| Sep 4, 2025 | 3.72 | 3.76 | 3.67 | 3.75 | 3.75 | - | 12,207 |
| Sep 3, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | 2.18% | 18,349 |
| Sep 2, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 7,964 |
| Sep 1, 2025 | 3.59 | 3.60 | 3.50 | 3.60 | 3.60 | 0.28% | 46,254 |
| Aug 29, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | - | 15,562 |
| Aug 28, 2025 | 3.58 | 3.59 | 3.52 | 3.59 | 3.59 | - | 2,585 |
| Aug 27, 2025 | 3.58 | 3.59 | 3.52 | 3.59 | 3.59 | 0.28% | 28,030 |
| Aug 26, 2025 | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | 0.56% | 915 |
| Aug 25, 2025 | 3.59 | 3.60 | 3.44 | 3.56 | 3.56 | -0.84% | 21,289 |
| Aug 22, 2025 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.56% | 1,000 |
| Aug 21, 2025 | 3.56 | 3.63 | 3.51 | 3.57 | 3.57 | 0.28% | 27,241 |
| Aug 20, 2025 | 3.51 | 3.65 | 3.51 | 3.56 | 3.56 | -0.84% | 46,256 |
| Aug 19, 2025 | 3.62 | 3.67 | 3.50 | 3.59 | 3.59 | -1.91% | 49,339 |
| Aug 18, 2025 | 3.73 | 3.78 | 3.59 | 3.66 | 3.66 | -1.88% | 53,625 |
| Aug 14, 2025 | 3.72 | 3.76 | 3.66 | 3.73 | 3.73 | -0.27% | 45,802 |
| Aug 13, 2025 | 3.65 | 3.75 | 3.63 | 3.74 | 3.74 | 1.36% | 31,635 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.63 | 3.69 | 3.69 | -0.27% | 5,023 |
| Aug 11, 2025 | 3.74 | 3.74 | 3.65 | 3.70 | 3.70 | -1.07% | 23,714 |
| Aug 8, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 0.27% | 12,670 |
| Aug 7, 2025 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | 1.08% | 15,226 |
| Aug 6, 2025 | 3.65 | 3.73 | 3.64 | 3.69 | 3.69 | 1.37% | 18,002 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 21,408 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | - | 17,468 |
| Aug 1, 2025 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | -1.61% | 6,592 |
| Jul 31, 2025 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | 1.92% | 3,778 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.56 | 3.65 | 3.65 | -2.41% | 52,369 |
| Jul 29, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 1.36% | 6,051 |
| Jul 28, 2025 | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | -1.34% | 4,237 |
| Jul 25, 2025 | 3.72 | 3.78 | 3.65 | 3.74 | 3.74 | -1.06% | 35,563 |
| Jul 24, 2025 | 3.76 | 3.79 | 3.71 | 3.78 | 3.78 | 0.53% | 19,584 |
| Jul 23, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 0.80% | 2,098 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.60 | 3.73 | 3.73 | -2.86% | 52,867 |
| Jul 21, 2025 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -1.29% | 3,703 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.77 | 3.89 | 3.89 | 0.52% | 2,805 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.75 | 3.87 | 3.87 | -1.78% | 19,781 |
| Jul 16, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | 3.68% | 19,858 |