Skip to main content
Norofert S.A. (BVB:NRF)
Romania flag Romania · Delayed Price · Currency is RON
2.720
-0.060 (-2.16%)
At close: Apr 27, 2026

Norofert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.752.782.702.702.70-0.74%7,478
Apr 27, 20262.782.782.722.722.72-2.16%8,131
Apr 24, 20262.742.782.732.782.78-0.36%13,267
Apr 23, 20262.712.792.712.792.791.45%678
Apr 22, 20262.802.822.672.752.75-38,374
Apr 21, 20262.802.802.742.752.75-1.79%3,173
Apr 20, 20262.852.852.802.802.80-1.41%3,540
Apr 17, 20262.812.852.782.842.84-0.70%5,294
Apr 16, 20262.802.862.782.862.861.06%36,336
Apr 15, 20262.802.832.762.832.831.07%15,184
Apr 14, 20262.802.802.752.802.80-737
Apr 9, 20262.792.802.782.802.800.36%3,370
Apr 8, 20262.762.792.702.792.79-0.36%12,985
Apr 7, 20262.762.802.722.802.80-13,033
Apr 6, 20262.802.802.762.802.80-4,225
Apr 3, 20262.792.802.772.802.800.36%5,649
Apr 2, 20262.802.802.762.792.791.09%1,324
Apr 1, 20262.772.802.762.762.760.36%3,882
Mar 31, 20262.752.762.742.752.751.10%1,543
Mar 30, 20262.732.772.722.722.72-0.37%14,667
Mar 27, 20262.742.782.732.732.73-2.50%10,758
Mar 25, 20262.742.812.722.802.801.08%12,833
Mar 24, 20262.822.852.722.772.77-4.81%75,644
Mar 23, 20262.842.912.842.912.912.83%9,838
Mar 20, 20262.862.932.832.832.83-0.70%19,789
Mar 19, 20262.832.862.772.852.850.71%17,507
Mar 18, 20262.842.862.832.832.83-0.35%18,462
Mar 17, 20262.832.852.802.842.840.35%3,334
Mar 16, 20262.862.862.832.832.83-1.05%3,702
Mar 13, 20262.872.872.832.862.86-0.35%5,882
Mar 12, 20262.912.912.802.872.87-2.05%47,941
Mar 11, 20262.922.932.922.932.930.34%2,350
Mar 10, 20262.922.932.912.922.920.69%4,785
Mar 9, 20262.882.912.842.902.90-10,290
Mar 6, 20262.902.932.882.902.90-0.68%10,661
Mar 5, 20262.912.932.872.922.920.34%4,274
Mar 4, 20262.902.922.892.912.910.34%5,539
Mar 3, 20262.912.932.892.902.90-4,852
Mar 2, 20262.862.912.842.902.901.40%12,601
Feb 27, 20262.942.942.852.862.86-2.72%11,919
Feb 26, 20263.003.032.902.942.94-1.67%15,931
Feb 25, 20263.043.042.972.992.99-1.97%5,482
Feb 24, 20263.053.063.003.053.05-0.33%23,837
Feb 23, 20263.043.063.043.063.060.99%16,143
Feb 20, 20262.983.032.973.033.032.02%5,264
Feb 19, 20262.953.002.952.972.97-11,950
Feb 18, 20262.942.972.912.972.970.68%6,271
Feb 17, 20262.902.982.862.952.951.72%28,015
Feb 16, 20262.902.912.872.902.900.35%8,618
Feb 13, 20262.932.932.892.892.89-0.69%17,682
Feb 12, 20262.902.922.882.912.91-0.34%10,954
Feb 11, 20262.902.922.872.922.920.69%9,070
Feb 10, 20262.882.902.842.902.90-10,022
Feb 9, 20263.013.012.802.902.90-4.92%112,553
Feb 6, 20263.073.072.993.053.051.67%3,797
Feb 5, 20263.013.073.003.003.00-2.28%6,678
Feb 4, 20263.073.073.073.073.07-62
Feb 3, 20263.083.082.993.073.07-0.32%5,138
Feb 2, 20263.103.163.003.083.08-2.22%20,445
Jan 30, 20263.123.153.103.153.150.32%5,530
Jan 29, 20263.203.203.143.143.14-2.48%9,640
Jan 28, 20263.243.243.163.223.22-0.92%11,716
Jan 27, 20263.063.253.063.253.256.21%50,433
Jan 26, 20263.043.062.993.063.06-0.65%13,224
Jan 23, 20263.063.083.003.083.080.65%7,368
Jan 22, 20263.003.113.003.063.060.66%5,188
Jan 21, 20263.023.062.903.043.040.66%22,715
Jan 20, 20263.023.062.933.023.02-0.33%117,453
Jan 19, 20263.183.182.953.033.03-5.02%60,640
Jan 16, 20263.003.203.003.193.194.25%33,227
Jan 15, 20262.903.082.903.063.064.08%63,670
Jan 14, 20262.862.942.862.942.944.26%13,654
Jan 13, 20262.882.882.812.822.82-0.70%41,490
Jan 12, 20262.842.892.842.842.84-16,793
Jan 9, 20262.942.942.842.842.84-0.35%5,436
Jan 8, 20262.852.912.852.852.85-12,192
Jan 5, 20262.802.902.752.852.850.71%59,858
Dec 30, 20252.832.832.782.832.831.07%2,163
Dec 29, 20252.802.862.772.802.80-2.10%4,433
Dec 23, 20252.842.862.802.862.862.88%11,407
Dec 22, 20252.792.842.782.782.78-2.80%408
Dec 19, 20252.842.862.772.862.860.35%9,720
Dec 18, 20252.822.852.812.852.851.06%24,111
Dec 17, 20252.742.852.712.822.822.55%46,576
Dec 16, 20252.732.752.712.752.750.73%25,768
Dec 15, 20252.762.762.702.732.73-1.09%53,619
Dec 12, 20252.742.762.712.762.76-25,499
Dec 11, 20252.762.772.722.762.761.47%16,047
Dec 10, 20252.792.822.712.722.72-2.51%144,905
Dec 9, 20252.762.822.722.792.792.20%54,781
Dec 8, 20252.782.782.662.732.73-1.80%117,998
Dec 5, 20252.852.862.702.782.78-3.81%300,578
Dec 4, 20252.822.902.802.892.892.48%35,395
Dec 3, 20252.872.892.772.822.82-1.74%54,355
Dec 2, 20252.972.992.792.872.87-4.01%83,151
Nov 28, 20253.113.152.802.992.99-5.08%107,219
Nov 27, 20253.183.183.103.153.15-0.94%16,119
Nov 26, 20253.273.303.083.183.18-2.15%74,422
Nov 25, 20253.233.283.153.253.250.62%35,590
Nov 24, 20253.263.303.203.233.23-1.52%10,776