Zentiva S.A. (BVB:SCD)
Romania
· Delayed Price · Currency is RON 4.520
+0.100 (2.26%)
At close: Nov 20, 2024
Zentiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.26% | 2,573 |
| Nov 19, 2024 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | - | 3,982 |
| Nov 18, 2024 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | - | 8,373 |
| Nov 15, 2024 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 15,190 |
| Nov 14, 2024 | 4.42 | 4.50 | 4.42 | 4.44 | 4.44 | 12.69% | 13,221 |
| Nov 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 590 |
| Nov 12, 2024 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -2.96% | 4,273 |
| Nov 11, 2024 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | 245 |
| Nov 8, 2024 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | - | 245 |
| Nov 7, 2024 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | 0.51% | 1,637 |
| Nov 6, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 193 |
| Nov 5, 2024 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | -0.50% | 951 |
| Nov 4, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 964 |
| Nov 1, 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,533 |
| Oct 31, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 62 |
| Oct 30, 2024 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -2.50% | 4,237 |
| Oct 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 19 |
| Oct 28, 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 347 |
| Oct 25, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 5.21% | 726 |
| Oct 24, 2024 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 666 |
| Oct 23, 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 3,900 |
| Oct 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 25 |
| Oct 21, 2024 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 6,645 |
| Oct 18, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 363 |
| Oct 17, 2024 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 1,098 |
| Oct 16, 2024 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 1,659 |
| Oct 15, 2024 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | 0.50% | 2,239 |
| Oct 14, 2024 | 4.08 | 4.20 | 3.72 | 4.00 | 4.00 | -1.96% | 8,029 |
| Oct 11, 2024 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 1,431 |
| Oct 10, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.47% | 1,253 |
| Oct 9, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 1,397 |
| Oct 8, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 353 |
| Oct 7, 2024 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 1,191 |
| Oct 4, 2024 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 3,004 |
| Oct 3, 2024 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | - | 7,236 |
| Oct 2, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 2,966 |
| Oct 1, 2024 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | - | 1,580 |
| Sep 30, 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 0.50% | 810 |
| Sep 27, 2024 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 2,656 |
| Sep 26, 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 1,370 |
| Sep 25, 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 920 |
| Sep 24, 2024 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 8,724 |
| Sep 23, 2024 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 11,050 |
| Sep 20, 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | - | 11,326 |
| Sep 19, 2024 | 4.04 | 4.30 | 4.02 | 4.02 | 4.02 | -0.50% | 12,220 |
| Sep 18, 2024 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 1,382 |
| Sep 17, 2024 | 4.10 | 4.20 | 4.02 | 4.20 | 4.20 | 0.48% | 484 |
| Sep 16, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 924 |
| Sep 13, 2024 | 4.22 | 4.22 | 4.00 | 4.18 | 4.18 | -0.95% | 4,838 |
| Sep 12, 2024 | 4.26 | 4.26 | 4.12 | 4.22 | 4.22 | 2.43% | 623 |
| Sep 11, 2024 | 4.40 | 4.40 | 4.10 | 4.12 | 4.12 | -6.36% | 5,274 |
| Sep 10, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.38% | 1,536 |
| Sep 9, 2024 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 456 |
| Sep 6, 2024 | 4.38 | 4.40 | 4.10 | 4.36 | 4.36 | -0.46% | 6,873 |
| Sep 5, 2024 | 4.32 | 4.40 | 4.06 | 4.38 | 4.38 | 1.39% | 3,817 |
| Sep 4, 2024 | 4.42 | 4.46 | 4.04 | 4.32 | 4.32 | -2.70% | 5,931 |
| Sep 3, 2024 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 2,465 |
| Sep 2, 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 4,328 |
| Aug 30, 2024 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | 13,493 |
| Aug 29, 2024 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 1.36% | 1,641 |
| Aug 28, 2024 | 4.50 | 4.54 | 4.40 | 4.40 | 4.40 | -2.65% | 7,185 |
| Aug 27, 2024 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | 1,227 |
| Aug 26, 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.90% | 3,979 |
| Aug 23, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,702 |
| Aug 22, 2024 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 1.83% | 13,021 |
| Aug 21, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 200 |
| Aug 20, 2024 | 4.32 | 4.44 | 4.30 | 4.38 | 4.38 | - | 3,529 |
| Aug 19, 2024 | 4.38 | 4.42 | 4.30 | 4.38 | 4.38 | -0.45% | 25,127 |
| Aug 16, 2024 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -1.79% | 8,667 |
| Aug 14, 2024 | 4.50 | 4.50 | 4.28 | 4.48 | 4.48 | -0.44% | 965 |
| Aug 13, 2024 | 4.40 | 4.50 | 4.08 | 4.50 | 4.50 | 2.27% | 47,922 |
| Aug 12, 2024 | 4.08 | 4.40 | 4.08 | 4.40 | 4.40 | 7.84% | 9,741 |
| Aug 9, 2024 | 4.08 | 4.08 | 3.86 | 4.08 | 4.08 | - | 2,238 |
| Aug 8, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,346 |
| Aug 7, 2024 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | - | 3,530 |
| Aug 6, 2024 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | - | 2,354 |
| Aug 5, 2024 | 3.88 | 4.08 | 3.56 | 4.08 | 4.08 | - | 31,179 |
| Aug 2, 2024 | 4.14 | 4.16 | 3.68 | 4.08 | 4.08 | -1.92% | 10,202 |
| Aug 1, 2024 | 4.16 | 4.16 | 3.90 | 4.16 | 4.16 | - | 6,183 |
| Jul 31, 2024 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | - | 1,489 |
| Jul 30, 2024 | 4.16 | 4.16 | 4.02 | 4.16 | 4.16 | - | 1,741 |
| Jul 29, 2024 | 3.84 | 4.40 | 3.84 | 4.16 | 4.16 | 8.33% | 23,059 |
| Jul 26, 2024 | 3.78 | 3.84 | 3.52 | 3.84 | 3.84 | 0.52% | 14,772 |
| Jul 25, 2024 | 3.56 | 3.82 | 3.44 | 3.82 | 3.82 | 7.91% | 10,883 |
| Jul 24, 2024 | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -1.12% | 1,508 |
| Jul 23, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 0.56% | 2,350 |
| Jul 22, 2024 | 3.58 | 3.58 | 3.48 | 3.56 | 3.56 | -0.56% | 7,244 |
| Jul 19, 2024 | 3.50 | 3.60 | 3.46 | 3.58 | 3.58 | - | 10,218 |
| Jul 18, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 577 |
| Jul 17, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 70 |
| Jul 16, 2024 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 2.29% | 1,148 |
| Jul 15, 2024 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 831 |
| Jul 12, 2024 | 3.48 | 3.50 | 3.36 | 3.50 | 3.50 | - | 1,854 |
| Jul 11, 2024 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | - | 730 |
| Jul 10, 2024 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 446 |
| Jul 9, 2024 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -1.69% | 1,879 |
| Jul 8, 2024 | 3.50 | 3.56 | 3.48 | 3.56 | 3.56 | 2.30% | 2,840 |
| Jul 5, 2024 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 6,260 |
| Jul 4, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 590 |
| Jul 3, 2024 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 177 |