Skip to main content
Star Residence Invest Sa (BVB:REIT)
Romania flag Romania · Delayed Price · Currency is RON
0.222
-0.006 (-2.63%)
At close: Apr 28, 2026

Star Residence Invest Sa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.220.230.23-331
Apr 27, 20260.230.230.220.230.233.64%47,826
Apr 24, 20260.230.240.220.220.22-6.78%84,939
Apr 23, 20260.230.240.230.240.240.85%39,773
Apr 22, 20260.230.240.230.230.23-7,150
Apr 21, 20260.230.240.220.230.232.63%47,573
Apr 20, 20260.240.240.230.230.23-4.20%205,230
Apr 17, 20260.240.240.230.240.24-165,013
Apr 16, 20260.240.240.220.240.24-9.16%417,868
Apr 15, 20260.270.270.250.260.22-2.24%236,805
Apr 14, 20260.270.270.260.270.230.75%391,320
Apr 9, 20260.270.270.260.270.23-0.75%158,486
Apr 8, 20260.260.270.260.270.23-13,071
Apr 7, 20260.270.270.260.270.230.75%94,543
Apr 6, 20260.260.270.240.270.232.31%124,451
Apr 3, 20260.250.260.240.260.224.84%240,757
Apr 2, 20260.240.250.240.250.211.64%522,886
Apr 1, 20260.240.240.240.240.213.39%2,177
Mar 31, 20260.240.250.240.240.20-1.67%60,458
Mar 30, 20260.240.240.230.240.200.84%19,641
Mar 27, 20260.240.240.240.240.200.85%133,911
Mar 26, 20260.240.240.240.240.20-0.84%15,798
Mar 25, 20260.240.240.240.240.200.85%21,420
Mar 24, 20260.240.240.240.240.20-3.28%146,377
Mar 23, 20260.240.250.230.240.21-171,078
Mar 20, 20260.240.240.240.240.210.83%62,214
Mar 19, 20260.240.240.240.240.214.31%102,144
Mar 18, 20260.230.240.220.230.20-2.52%554,057
Mar 17, 20260.230.240.220.240.206.25%280,969
Mar 16, 20260.240.240.220.220.19-1.75%132,116
Mar 13, 20260.230.240.230.230.19-215,300
Mar 12, 20260.230.230.230.230.19-1.72%165,384
Mar 11, 20260.240.240.230.230.20-4.13%42,246
Mar 10, 20260.240.240.230.240.21-0.82%29,870
Mar 9, 20260.250.250.230.240.21-1.61%29,060
Mar 6, 20260.240.250.240.250.213.33%563,297
Mar 5, 20260.230.240.230.240.204.35%110,741
Mar 4, 20260.230.230.210.230.207.48%9,072
Mar 3, 20260.230.230.210.210.18-6.96%119,206
Mar 2, 20260.230.230.220.230.20-0.86%22,353
Feb 27, 20260.220.230.220.230.201.75%144
Feb 26, 20260.230.230.230.230.19-2.56%83,430
Feb 25, 20260.240.240.220.230.20-0.85%75,852
Feb 24, 20260.220.240.220.240.2011.32%742,393
Feb 23, 20260.210.210.210.210.18-32,881
Feb 20, 20260.210.210.210.210.18-130
Feb 19, 20260.210.210.210.210.180.95%6,373
Feb 18, 20260.210.210.210.210.18-4,530
Feb 17, 20260.210.210.200.210.18-52,176
Feb 16, 20260.200.210.200.210.18-35,553
Feb 13, 20260.210.210.210.210.18-10,855
Feb 12, 20260.210.210.200.210.18-36,797
Feb 11, 20260.210.210.210.210.18-120,464
Feb 10, 20260.210.210.210.210.18-500
Feb 9, 20260.210.210.190.210.189.95%21,791
Feb 6, 20260.200.200.190.190.16-9.05%120,258
Feb 5, 20260.210.210.200.210.18-61,123
Feb 3, 20260.210.210.200.210.18-7,057
Feb 2, 20260.210.210.200.210.180.96%5,637
Jan 30, 20260.210.210.200.210.18-1.89%19,698
Jan 29, 20260.210.210.200.210.180.95%10,500
Jan 28, 20260.210.210.210.210.18-3,019
Jan 27, 20260.210.210.200.210.18-39,157
Jan 26, 20260.210.210.210.210.180.96%38,080
Jan 23, 20260.210.210.210.210.18-9,560
Jan 21, 20260.210.210.210.210.18-24,455
Jan 20, 20260.210.210.210.210.18-4,000
Jan 19, 20260.210.210.200.210.18-32,901
Jan 16, 20260.210.210.210.210.18-0.95%27,905
Jan 15, 20260.210.210.210.210.180.96%2,711
Jan 14, 20260.210.210.210.210.18-0.95%1,304
Jan 13, 20260.210.210.210.210.18-26,000
Jan 12, 20260.210.210.200.210.183.96%33,217
Jan 9, 20260.210.210.200.200.17-2.88%26,371
Jan 8, 20260.200.210.200.210.182.97%300,103
Jan 5, 20260.200.200.200.200.171.00%30,545
Dec 30, 20250.200.200.200.200.172.04%20,142
Dec 29, 20250.200.200.190.200.170.51%30,871
Dec 23, 20250.200.200.200.200.17-3.47%2,712
Dec 22, 20250.200.200.200.200.17-46,549
Dec 19, 20250.200.200.200.200.171.00%455
Dec 18, 20250.200.200.200.200.17-0.99%41,157
Dec 17, 20250.200.200.200.200.17-179
Dec 16, 20250.200.200.200.200.17-20,578
Dec 15, 20250.200.200.200.200.17-1,140
Dec 12, 20250.200.200.200.200.171.00%42,876
Dec 11, 20250.200.200.200.200.17-0.99%40,000
Dec 10, 20250.200.200.200.200.17-8,900
Dec 9, 20250.200.200.200.200.171.00%61,500
Dec 8, 20250.200.200.190.200.172.56%35,985
Dec 5, 20250.200.200.200.200.17-2.50%1,433
Dec 4, 20250.200.200.200.200.17-311
Dec 3, 20250.200.200.190.200.17-0.99%101,046
Dec 2, 20250.190.200.190.200.171.00%59,041
Nov 28, 20250.200.200.200.200.170.50%2,340
Nov 27, 20250.200.200.200.200.17-4,150
Nov 26, 20250.200.200.200.200.17-0.50%39,517
Nov 25, 20250.200.200.200.200.172.56%67,000
Nov 24, 20250.200.200.200.200.17-0.51%68,487
Nov 21, 20250.200.200.200.200.17-134,018