Skip to main content
Safetech Innovations S.A. (BVB:SAFE)
Romania flag Romania · Delayed Price · Currency is RON
0.890
+0.014 (1.60%)
At close: Mar 4, 2026

Safetech Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.880.890.880.890.891.60%26,048
Mar 3, 20260.900.900.860.880.88-2.67%170,036
Mar 2, 20260.890.910.870.900.902.27%306,993
Feb 27, 20260.830.900.820.880.886.02%379,530
Feb 26, 20260.820.830.820.830.830.73%64,823
Feb 25, 20260.840.840.820.820.82-1.67%65,039
Feb 24, 20260.860.860.820.840.84-4.56%538,128
Feb 23, 20260.870.890.870.880.880.69%59,951
Feb 20, 20260.870.880.870.870.870.23%39,953
Feb 19, 20260.880.890.870.870.87-0.91%73,745
Feb 18, 20260.890.890.880.880.88-0.23%25,214
Feb 17, 20260.890.890.870.880.880.69%58,392
Feb 16, 20260.890.890.870.870.87-0.23%91,719
Feb 13, 20260.900.900.870.880.88-2.23%263,436
Feb 12, 20260.900.900.890.900.900.22%36,342
Feb 11, 20260.900.900.890.890.89-1.11%113,507
Feb 10, 20260.910.910.900.900.90-0.66%7,298
Feb 9, 20260.900.910.900.910.910.89%26,251
Feb 6, 20260.900.900.900.900.90-0.22%32,849
Feb 5, 20260.910.910.900.900.90-0.66%43,986
Feb 4, 20260.900.910.900.910.910.89%68,744
Feb 3, 20260.910.910.900.900.90-0.66%77,825
Feb 2, 20260.920.920.900.910.91-0.87%41,637
Jan 30, 20260.920.920.910.920.92-0.87%18,341
Jan 29, 20260.920.920.910.920.920.22%93,081
Jan 28, 20260.910.920.910.920.920.22%79,767
Jan 27, 20260.920.920.910.920.920.44%63,495
Jan 26, 20260.920.920.920.920.92-0.87%11,368
Jan 23, 20260.910.920.910.920.921.54%18,587
Jan 22, 20260.910.930.910.910.91-1.09%50,679
Jan 21, 20260.920.930.910.920.92-0.22%20,682
Jan 20, 20260.930.930.920.920.92-1.71%12,981
Jan 19, 20260.940.940.930.940.94-0.21%46,172
Jan 16, 20260.930.940.930.940.940.43%77,366
Jan 15, 20260.940.940.930.940.94-58,846
Jan 14, 20260.930.940.920.940.940.43%74,270
Jan 13, 20260.940.940.920.930.93-0.64%230,797
Jan 12, 20260.900.940.890.940.944.22%110,139
Jan 9, 20260.890.900.890.900.901.35%63,716
Jan 8, 20260.890.900.890.890.89-0.22%31,475
Jan 5, 20260.890.900.890.890.89-0.22%36,048
Dec 30, 20250.890.900.890.890.89-106,932
Dec 29, 20250.890.900.890.890.89-0.89%41,289
Dec 23, 20250.900.900.890.900.90-0.22%32,905
Dec 22, 20250.900.900.900.900.90-67,507
Dec 19, 20250.890.900.890.900.901.35%67,092
Dec 18, 20250.900.900.890.890.89-0.45%55,508
Dec 17, 20250.900.900.890.890.89-0.22%64,939
Dec 16, 20250.900.900.900.900.90-22,392
Dec 15, 20250.900.900.900.900.90-42,339
Dec 12, 20250.910.910.890.900.90-0.44%51,451
Dec 11, 20250.900.910.890.900.900.22%38,969
Dec 10, 20250.910.910.900.900.90-69,156
Dec 9, 20250.910.910.900.900.90-1.54%30,793
Dec 8, 20250.900.910.900.910.910.88%18,929
Dec 5, 20250.900.900.900.900.90-69,812
Dec 4, 20250.900.900.900.900.90-54,817
Dec 3, 20250.900.910.900.900.90-0.44%37,672
Dec 2, 20250.920.920.900.910.91-0.22%17,368
Nov 28, 20250.890.910.890.910.910.44%17,559
Nov 27, 20250.910.910.890.910.910.67%21,495
Nov 26, 20250.910.910.890.900.89-1.32%13,152
Nov 25, 20250.900.920.880.910.900.88%198,443
Nov 24, 20250.890.900.890.900.891.35%33,524
Nov 21, 20250.900.900.890.890.88-1.11%72,951
Nov 20, 20250.930.930.900.900.89-2.17%32,781
Nov 19, 20250.910.930.910.920.910.88%20,820
Nov 18, 20250.900.910.900.910.900.66%114,582
Nov 17, 20250.900.910.900.910.900.44%68,238
Nov 14, 20250.930.930.900.900.89-2.80%220,322
Nov 13, 20250.940.940.930.930.92-0.85%142,490
Nov 12, 20250.970.970.940.940.93-3.30%145,829
Nov 11, 20250.970.980.930.970.960.41%215,743
Nov 10, 20250.990.990.960.970.96-2.42%100,752
Nov 7, 20251.001.000.980.990.98-0.60%71,985
Nov 6, 20250.991.000.991.000.98-0.40%20,862
Nov 5, 20250.991.010.991.000.99-0.50%13,157
Nov 4, 20251.001.010.991.010.990.50%8,827
Nov 3, 20251.001.010.991.000.99-26,758
Oct 31, 20250.981.000.981.000.992.04%171,236
Oct 30, 20250.980.980.980.980.97-8,333
Oct 29, 20251.001.000.980.980.97-1.41%23,056
Oct 28, 20250.991.000.980.990.980.40%43,873
Oct 27, 20251.001.000.990.990.98-0.60%35,118
Oct 24, 20251.021.021.001.000.98-18,418
Oct 23, 20251.001.001.001.000.98-0.40%7,470
Oct 22, 20251.021.021.001.000.99-9,109
Oct 21, 20251.001.021.001.000.99-1.96%27,012
Oct 20, 20251.001.021.001.021.012.00%23,620
Oct 17, 20251.021.021.001.000.99-0.50%45,088
Oct 16, 20251.021.021.011.010.99-0.99%5,406
Oct 15, 20251.001.021.001.021.001.50%13,144
Oct 14, 20251.001.021.001.000.990.20%29,637
Oct 13, 20251.001.000.991.000.99-0.20%29,651
Oct 10, 20251.001.010.991.000.990.40%50,215
Oct 9, 20251.001.000.991.000.98-0.40%16,356
Oct 8, 20251.001.010.991.000.99-30,245
Oct 7, 20251.021.021.001.000.99-0.99%48,789
Oct 6, 20251.021.031.011.011.00-0.98%45,808
Oct 3, 20251.031.031.011.021.01-0.49%48,357