Skip to main content
S.C. Semrom Oltenia S.A. (BVB:SEOL)
Romania flag Romania · Delayed Price · Currency is RON
1.660
+0.040 (2.47%)
At close: Dec 4, 2025

S.C. Semrom Oltenia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.661.661.661.661.662.47%70
Dec 3, 20251.621.681.621.621.62-3.57%1,150
Nov 28, 20251.681.681.681.681.68-20
Nov 26, 20251.621.681.621.681.68-248
Nov 25, 20251.691.691.681.681.683.70%34
Nov 24, 20251.691.691.621.621.62-115
Nov 21, 20251.701.701.621.621.62-6.36%746
Nov 19, 20251.631.731.631.731.73-1.70%3,713
Nov 18, 20251.761.761.761.761.76-281
Nov 14, 20251.621.761.621.761.76-212
Nov 13, 20251.761.761.761.761.76-112
Nov 12, 20251.761.761.761.761.76-30
Nov 7, 20251.761.761.761.761.76-0.56%2
Nov 6, 20251.771.771.771.771.779.94%5
Nov 5, 20251.611.611.611.611.61-8.52%15
Nov 4, 20251.611.761.611.761.760.57%359
Oct 30, 20251.771.771.651.751.758.02%397
Oct 28, 20251.661.851.621.621.623.18%12,559
Oct 27, 20251.571.671.571.571.57-6.55%1,264
Oct 24, 20251.681.681.571.681.681.82%631
Oct 23, 20251.651.701.651.651.65-2.94%965
Oct 21, 20251.701.701.701.701.703.03%160
Oct 20, 20251.701.701.651.651.65-3.51%101
Oct 16, 20251.711.711.711.711.71-0.58%13
Oct 9, 20251.651.721.651.721.720.58%1,914
Oct 8, 20251.711.721.711.711.713.01%540
Oct 7, 20251.661.661.661.661.66-3.49%613
Oct 6, 20251.721.721.721.721.723.61%2,567
Oct 3, 20251.721.721.661.661.66-462
Oct 2, 20251.681.681.661.661.66-3.49%703
Sep 29, 20251.661.721.661.721.72-0.58%47
Sep 24, 20251.661.731.661.731.73-0.57%11
Sep 23, 20251.741.741.741.741.744.19%2
Sep 19, 20251.671.671.671.671.67-5.11%1,140
Sep 17, 20251.761.761.761.761.76-100
Sep 15, 20251.761.761.761.761.76-0.56%121
Sep 12, 20251.671.771.671.771.77-0.56%210
Sep 11, 20251.661.781.661.781.78-1.11%255
Sep 10, 20251.651.801.651.801.801.69%624
Sep 9, 20251.631.781.631.771.777.93%3,623
Sep 8, 20251.631.641.631.641.640.61%398
Sep 5, 20251.501.631.501.631.63-0.61%400
Sep 4, 20251.641.641.641.641.642.50%200
Sep 1, 20251.591.601.391.601.600.63%939
Aug 29, 20251.601.601.311.591.59-10.67%5,609
Aug 28, 20251.741.781.741.781.7811.25%140
Aug 27, 20251.601.601.601.601.60-48
Aug 26, 20251.621.811.601.601.60-12.09%1,511
Aug 25, 20251.581.821.581.821.82-570
Aug 22, 20251.751.821.751.821.82-360
Aug 21, 20251.821.821.821.821.823.41%2
Aug 20, 20251.821.821.761.761.76-16
Aug 18, 20251.761.761.761.761.76-4.35%910
Aug 13, 20251.831.841.831.841.840.55%163
Aug 11, 20251.831.831.831.831.83-0.54%45
Aug 8, 20251.751.841.751.841.84-0.54%13
Aug 7, 20251.831.851.831.851.851.09%1,058
Aug 6, 20251.851.851.831.831.83-1.08%181
Aug 5, 20251.841.851.801.851.850.54%700
Aug 4, 20251.751.841.751.841.845.14%521
Aug 1, 20251.751.751.751.751.75-240
Jul 31, 20251.641.751.641.751.75-0.57%60
Jul 30, 20251.761.761.761.761.763.53%110
Jul 29, 20251.701.701.701.701.70-3.95%291
Jul 28, 20251.771.771.751.771.771.72%319
Jul 25, 20251.621.741.621.741.74-271
Jul 23, 20251.741.741.741.741.74-50
Jul 22, 20251.691.741.691.741.74-0.57%430
Jul 21, 20251.781.781.651.751.75-1,104
Jul 18, 20251.781.781.751.751.75-1.69%26
Jul 17, 20251.651.781.651.781.780.56%231
Jul 16, 20251.751.771.701.771.771.14%625
Jul 15, 20251.751.751.751.751.75-20
Jul 14, 20251.731.751.731.751.752.94%1,048
Jul 11, 20251.651.711.651.701.703.66%1,549
Jul 10, 20251.611.641.581.641.641.86%1,688
Jul 9, 20251.601.611.601.611.611.26%687
Jul 8, 20251.501.631.501.591.596.00%1,260
Jul 7, 20251.681.681.501.501.50-15.73%9,266
Jul 4, 20251.791.791.781.781.78-0.56%24
Jul 3, 20251.691.791.691.791.79-3.76%1,099
Jul 2, 20251.801.871.711.861.866.90%2,852
Jul 1, 20251.781.801.711.741.74-2.79%888
Jun 30, 20251.701.791.691.791.792.87%900
Jun 27, 20251.751.771.601.741.74-6.45%4,675
Jun 26, 20251.521.961.521.861.8622.37%10,344
Jun 25, 20251.531.531.501.521.52-0.65%2,782
Jun 24, 20251.541.541.501.531.53-745
Jun 23, 20251.581.581.461.531.53-3.16%1,125
Jun 20, 20251.921.921.401.581.58-18.56%12,014
Jun 19, 20251.902.281.891.941.94-28.15%27,454
Jun 18, 20252.842.862.582.701.980.75%23,879
Jun 17, 20252.802.802.642.681.97-1.47%16,718
Jun 16, 20252.922.922.642.721.99-6.85%14,141
Jun 13, 20252.962.962.902.922.14-1.35%6,523
Jun 12, 20252.942.982.922.962.170.68%9,262
Jun 11, 20252.902.962.842.942.161.38%7,792
Jun 10, 20252.682.962.622.902.138.21%15,467
Jun 6, 20252.662.682.642.681.970.75%7,979
Jun 5, 20252.622.662.622.661.951.53%20,158