Norofert S.A. (BVB:NRF)
Romania
· Delayed Price · Currency is RON 2.900
-0.020 (-0.68%)
At close: Mar 6, 2026
Norofert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | -0.68% | 10,661 |
| Mar 5, 2026 | 2.91 | 2.93 | 2.87 | 2.92 | 2.92 | 0.34% | 4,274 |
| Mar 4, 2026 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.34% | 5,527 |
| Mar 3, 2026 | 2.91 | 2.93 | 2.89 | 2.90 | 2.90 | - | 4,852 |
| Mar 2, 2026 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 12,601 |
| Feb 27, 2026 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -2.72% | 11,919 |
| Feb 26, 2026 | 3.00 | 3.03 | 2.90 | 2.94 | 2.94 | -1.67% | 15,931 |
| Feb 25, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -1.97% | 5,482 |
| Feb 24, 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 3.05 | -0.33% | 23,837 |
| Feb 23, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.99% | 16,143 |
| Feb 20, 2026 | 2.98 | 3.03 | 2.97 | 3.03 | 3.03 | 2.02% | 5,264 |
| Feb 19, 2026 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | - | 11,950 |
| Feb 18, 2026 | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | 0.68% | 6,271 |
| Feb 17, 2026 | 2.90 | 2.98 | 2.86 | 2.95 | 2.95 | 1.72% | 28,015 |
| Feb 16, 2026 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 8,618 |
| Feb 13, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -0.69% | 17,682 |
| Feb 12, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 10,954 |
| Feb 11, 2026 | 2.90 | 2.92 | 2.87 | 2.92 | 2.92 | 0.69% | 9,070 |
| Feb 10, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | - | 10,022 |
| Feb 9, 2026 | 3.01 | 3.01 | 2.80 | 2.90 | 2.90 | -4.92% | 112,553 |
| Feb 6, 2026 | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | 1.67% | 3,797 |
| Feb 5, 2026 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 6,678 |
| Feb 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 62 |
| Feb 3, 2026 | 3.08 | 3.08 | 2.99 | 3.07 | 3.07 | -0.32% | 5,138 |
| Feb 2, 2026 | 3.10 | 3.16 | 3.00 | 3.08 | 3.08 | -2.22% | 20,445 |
| Jan 30, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 0.32% | 5,530 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 9,640 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | -0.92% | 11,716 |
| Jan 27, 2026 | 3.06 | 3.25 | 3.06 | 3.25 | 3.25 | 6.21% | 50,433 |
| Jan 26, 2026 | 3.04 | 3.06 | 2.99 | 3.06 | 3.06 | -0.65% | 13,224 |
| Jan 23, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 7,368 |
| Jan 22, 2026 | 3.00 | 3.11 | 3.00 | 3.06 | 3.06 | 0.66% | 5,188 |
| Jan 21, 2026 | 3.02 | 3.06 | 2.90 | 3.04 | 3.04 | 0.66% | 22,715 |
| Jan 20, 2026 | 3.02 | 3.06 | 2.93 | 3.02 | 3.02 | -0.33% | 117,453 |
| Jan 19, 2026 | 3.18 | 3.18 | 2.95 | 3.03 | 3.03 | -5.02% | 60,640 |
| Jan 16, 2026 | 3.00 | 3.20 | 3.00 | 3.19 | 3.19 | 4.25% | 33,227 |
| Jan 15, 2026 | 2.90 | 3.08 | 2.90 | 3.06 | 3.06 | 4.08% | 63,670 |
| Jan 14, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 4.26% | 13,654 |
| Jan 13, 2026 | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.70% | 41,490 |
| Jan 12, 2026 | 2.84 | 2.89 | 2.84 | 2.84 | 2.84 | - | 16,793 |
| Jan 9, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -0.35% | 5,436 |
| Jan 8, 2026 | 2.85 | 2.91 | 2.85 | 2.85 | 2.85 | - | 12,192 |
| Jan 5, 2026 | 2.80 | 2.90 | 2.75 | 2.85 | 2.85 | 0.71% | 59,858 |
| Dec 30, 2025 | 2.83 | 2.83 | 2.78 | 2.83 | 2.83 | 1.07% | 2,163 |
| Dec 29, 2025 | 2.80 | 2.86 | 2.77 | 2.80 | 2.80 | -2.10% | 4,433 |
| Dec 23, 2025 | 2.84 | 2.86 | 2.80 | 2.86 | 2.86 | 2.88% | 11,407 |
| Dec 22, 2025 | 2.79 | 2.84 | 2.78 | 2.78 | 2.78 | -2.80% | 408 |
| Dec 19, 2025 | 2.84 | 2.86 | 2.77 | 2.86 | 2.86 | 0.35% | 9,720 |
| Dec 18, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.06% | 24,111 |
| Dec 17, 2025 | 2.74 | 2.85 | 2.71 | 2.82 | 2.82 | 2.55% | 46,576 |
| Dec 16, 2025 | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | 0.73% | 25,768 |
| Dec 15, 2025 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -1.09% | 53,619 |
| Dec 12, 2025 | 2.74 | 2.76 | 2.71 | 2.76 | 2.76 | - | 25,499 |
| Dec 11, 2025 | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | 1.47% | 16,047 |
| Dec 10, 2025 | 2.79 | 2.82 | 2.71 | 2.72 | 2.72 | -2.51% | 144,905 |
| Dec 9, 2025 | 2.76 | 2.82 | 2.72 | 2.79 | 2.79 | 2.20% | 54,781 |
| Dec 8, 2025 | 2.78 | 2.78 | 2.66 | 2.73 | 2.73 | -1.80% | 117,998 |
| Dec 5, 2025 | 2.85 | 2.86 | 2.70 | 2.78 | 2.78 | -3.81% | 300,578 |
| 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 |