Skip to main content
Safetech Innovations S.A. (BVB:SAFE)
Romania flag Romania · Delayed Price · Currency is RON
0.904
0.00 (0.00%)
At close: Dec 4, 2025

Safetech Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20251.041.041.021.031.01-101,601
Oct 1, 20251.041.041.031.031.01-23,962
Sep 30, 20251.041.041.011.031.01-0.97%44,522
Sep 29, 20251.041.051.041.041.02-34,606
Sep 26, 20251.031.051.021.041.022.48%79,154
Sep 25, 20251.041.041.011.011.00-0.98%58,538
Sep 24, 20251.031.051.021.021.01-0.49%9,021
Sep 23, 20251.041.051.021.031.01-1.44%189,221
Sep 22, 20251.031.041.011.041.031.96%146,846
Sep 19, 20250.991.040.991.021.013.03%314,187
Sep 18, 20250.991.020.980.990.980.61%139,438
Sep 17, 20250.990.990.980.980.97-0.20%21,659
Sep 16, 20250.990.990.980.990.980.82%19,921
Sep 15, 20250.990.990.980.980.97-1.01%23,990
Sep 12, 20250.990.990.980.990.980.82%70,121
Sep 11, 20250.990.990.980.980.970.62%13,227
Sep 10, 20250.990.990.970.970.96-0.61%10,391
Sep 9, 20250.970.990.970.980.970.82%63,549
Sep 8, 20250.970.980.970.970.96-0.82%35,127
Sep 5, 20251.001.000.960.980.97-1.61%87,274
Sep 4, 20251.011.010.991.000.98-0.40%30,423
Sep 3, 20250.971.000.971.000.993.09%332,139
Sep 2, 20250.940.970.940.970.963.19%261,892
Sep 1, 20250.920.940.920.940.930.64%36,859
Aug 29, 20250.920.940.910.930.92-0.43%49,483
Aug 28, 20250.950.950.890.940.93-0.64%146,510
Aug 27, 20250.950.950.930.940.93-0.42%39,440
Aug 26, 20250.950.950.940.950.940.42%63,613
Aug 25, 20250.930.960.930.940.932.16%235,859
Aug 22, 20250.910.930.910.920.911.54%40,000
Aug 21, 20250.910.910.900.910.900.66%9,588
Aug 20, 20250.910.910.900.900.89-0.88%15,373
Aug 19, 20250.910.910.900.910.90-0.22%48,265
Aug 18, 20250.910.920.900.910.90-15,888
Aug 14, 20250.930.930.900.910.90-1.51%18,867
Aug 13, 20250.930.930.910.930.92-5,446
Aug 12, 20250.930.930.920.930.92-0.85%33,607
Aug 11, 20250.930.940.930.940.930.65%20,999
Aug 8, 20250.930.940.930.930.920.22%102,909
Aug 7, 20250.910.930.910.930.921.53%105,593
Aug 6, 20250.880.910.870.910.902.70%54,556
Aug 5, 20250.890.890.880.890.88-0.22%18,907
Aug 4, 20250.870.890.860.890.882.29%71,418
Aug 1, 20250.880.880.860.870.86-0.91%30,760
Jul 31, 20250.880.880.860.880.87-1.12%62,661
Jul 30, 20250.890.890.880.890.880.23%24,710
Jul 29, 20250.890.890.880.890.880.68%8,435
Jul 28, 20250.890.890.880.880.87-0.45%23,939
Jul 25, 20250.890.900.880.890.88-0.67%8,361
Jul 24, 20250.880.890.880.890.88-42,888
Jul 23, 20250.890.900.880.890.88-0.67%32,504
Jul 22, 20250.880.900.860.900.892.51%89,148
Jul 21, 20250.850.880.850.880.873.06%127,787
Jul 18, 20250.850.850.840.850.84-25,431
Jul 17, 20250.850.850.830.850.840.47%47,948
Jul 16, 20250.830.850.830.850.841.68%38,269