Sphera Franchise Group S.A. (BVB:SFG)
Romania
· Delayed Price · Currency is RON 37.70
+0.10 (0.27%)
At close: Mar 4, 2026
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.70 | 38.00 | 37.55 | 37.80 | 37.80 | 0.27% | 1,549 |
| Mar 4, 2026 | 37.60 | 38.00 | 37.55 | 37.70 | 37.70 | 0.27% | 6,755 |
| Mar 3, 2026 | 38.20 | 38.30 | 37.60 | 37.60 | 37.60 | -1.18% | 4,955 |
| Mar 2, 2026 | 38.00 | 38.85 | 38.00 | 38.05 | 38.05 | -2.06% | 4,386 |
| Feb 27, 2026 | 37.90 | 38.85 | 37.90 | 38.85 | 38.85 | 2.24% | 2,386 |
| Feb 26, 2026 | 38.30 | 38.80 | 38.00 | 38.00 | 38.00 | -3.18% | 8,583 |
| Feb 25, 2026 | 38.70 | 39.25 | 38.00 | 39.25 | 39.25 | 0.64% | 1,836 |
| Feb 24, 2026 | 38.60 | 39.00 | 38.50 | 39.00 | 39.00 | 0.39% | 3,936 |
| Feb 23, 2026 | 38.45 | 38.85 | 38.00 | 38.85 | 38.85 | 1.04% | 17,284 |
| Feb 20, 2026 | 39.55 | 39.55 | 38.20 | 38.45 | 38.45 | -2.78% | 13,669 |
| Feb 19, 2026 | 39.85 | 40.00 | 39.55 | 39.55 | 39.55 | -0.75% | 6,850 |
| Feb 18, 2026 | 39.75 | 39.95 | 39.05 | 39.85 | 39.85 | -0.37% | 2,078 |
| Feb 17, 2026 | 39.80 | 40.55 | 39.75 | 40.00 | 40.00 | -1.11% | 16,233 |
| Feb 16, 2026 | 39.40 | 40.45 | 39.40 | 40.45 | 40.45 | 2.66% | 9,482 |
| Feb 13, 2026 | 39.75 | 39.75 | 39.40 | 39.40 | 39.40 | -1.38% | 6,778 |
| Feb 12, 2026 | 40.00 | 40.00 | 39.70 | 39.95 | 39.95 | 0.50% | 590 |
| Feb 11, 2026 | 40.00 | 40.40 | 39.75 | 39.75 | 39.75 | -0.63% | 6,844 |
| Feb 10, 2026 | 40.50 | 40.50 | 39.90 | 40.00 | 40.00 | -0.50% | 79,854 |
| Feb 9, 2026 | 39.95 | 40.50 | 39.90 | 40.20 | 40.20 | -0.62% | 43,875 |
| Feb 6, 2026 | 40.00 | 40.45 | 39.50 | 40.45 | 40.45 | 1.13% | 10,148 |
| Feb 5, 2026 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | - | 4,874 |
| Feb 4, 2026 | 39.65 | 40.00 | 39.65 | 40.00 | 40.00 | 0.13% | 2,211 |
| Feb 3, 2026 | 38.95 | 39.95 | 38.75 | 39.95 | 39.95 | 2.57% | 13,835 |
| Feb 2, 2026 | 38.80 | 39.00 | 37.90 | 38.95 | 38.95 | 2.50% | 3,209 |
| Jan 30, 2026 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | -5.59% | 17,267 |
| Jan 29, 2026 | 40.20 | 40.25 | 39.60 | 40.25 | 40.25 | -0.37% | 3,211 |
| Jan 28, 2026 | 39.50 | 40.40 | 39.50 | 40.40 | 40.40 | 1.51% | 9,000 |
| Jan 27, 2026 | 39.90 | 40.10 | 39.50 | 39.80 | 39.80 | -0.25% | 42,081 |
| Jan 26, 2026 | 39.90 | 39.95 | 39.45 | 39.90 | 39.90 | - | 25,763 |
| Jan 23, 2026 | 39.80 | 40.10 | 39.75 | 39.90 | 39.90 | -0.25% | 6,995 |
| Jan 22, 2026 | 39.65 | 40.00 | 39.55 | 40.00 | 40.00 | 1.27% | 860 |
| Jan 21, 2026 | 39.25 | 40.10 | 39.25 | 39.50 | 39.50 | - | 7,038 |
| Jan 20, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 1,918 |
| Jan 19, 2026 | 39.70 | 40.00 | 39.35 | 40.00 | 40.00 | - | 6,433 |
| Jan 16, 2026 | 39.90 | 40.00 | 39.50 | 40.00 | 40.00 | 0.25% | 6,772 |
| Jan 15, 2026 | 39.80 | 39.90 | 39.20 | 39.90 | 39.90 | - | 310,722 |
| Jan 14, 2026 | 39.50 | 39.90 | 39.10 | 39.90 | 39.90 | 0.76% | 3,930 |
| Jan 13, 2026 | 38.25 | 39.60 | 38.25 | 39.60 | 39.60 | 3.53% | 27,617 |
| Jan 12, 2026 | 38.00 | 38.25 | 37.70 | 38.25 | 38.25 | 0.66% | 6,596 |
| Jan 9, 2026 | 37.60 | 38.10 | 37.60 | 38.00 | 38.00 | 1.06% | 3,988 |
| Jan 8, 2026 | 37.80 | 38.00 | 37.50 | 37.60 | 37.60 | 0.27% | 4,209 |
| Jan 5, 2026 | 37.75 | 38.10 | 37.45 | 37.50 | 37.50 | -0.66% | 2,676 |
| Dec 30, 2025 | 37.60 | 38.15 | 37.50 | 37.75 | 37.75 | 0.40% | 5,951 |
| Dec 29, 2025 | 38.15 | 38.20 | 37.60 | 37.60 | 37.60 | -1.57% | 2,180 |
| Dec 23, 2025 | 37.90 | 38.20 | 37.70 | 38.20 | 38.20 | 1.06% | 4,110 |
| Dec 22, 2025 | 37.95 | 37.95 | 37.25 | 37.80 | 37.80 | - | 28,682 |
| Dec 19, 2025 | 37.95 | 37.95 | 37.25 | 37.80 | 37.80 | 0.80% | 3,039 |
| Dec 18, 2025 | 37.65 | 37.85 | 37.50 | 37.50 | 37.50 | -0.79% | 1,738 |
| Dec 17, 2025 | 37.60 | 37.95 | 37.60 | 37.80 | 37.80 | -0.53% | 1,460 |
| Dec 16, 2025 | 37.75 | 38.00 | 37.50 | 38.00 | 38.00 | 1.06% | 16,252 |
| Dec 15, 2025 | 37.95 | 37.95 | 37.00 | 37.60 | 37.60 | -0.92% | 3,821 |
| Dec 12, 2025 | 38.10 | 38.10 | 37.70 | 37.95 | 37.95 | -0.65% | 2,581 |
| Dec 11, 2025 | 38.30 | 38.30 | 37.80 | 38.20 | 38.20 | 1.46% | 4,628 |
| Dec 10, 2025 | 38.20 | 38.25 | 37.40 | 37.65 | 37.65 | -0.92% | 22,126 |
| Dec 9, 2025 | 37.95 | 38.00 | 37.75 | 38.00 | 38.00 | 0.40% | 4,668 |
| Dec 8, 2025 | 37.85 | 37.95 | 37.80 | 37.85 | 37.85 | -0.26% | 1,002 |
| Dec 5, 2025 | 38.00 | 38.00 | 37.85 | 37.95 | 37.95 | - | 691 |
| Dec 4, 2025 | 37.40 | 38.00 | 37.10 | 37.95 | 37.95 | 2.57% | 11,816 |
| Dec 3, 2025 | 37.10 | 37.45 | 36.90 | 37.00 | 37.00 | -0.27% | 2,665 |
| Dec 2, 2025 | 37.65 | 37.65 | 37.05 | 37.10 | 37.10 | - | 355 |
| Nov 28, 2025 | 36.95 | 37.75 | 36.95 | 37.10 | 37.10 | -1.98% | 4,874 |
| Nov 27, 2025 | 37.00 | 37.90 | 37.00 | 37.85 | 37.85 | 2.30% | 541 |
| Nov 26, 2025 | 37.50 | 37.60 | 37.00 | 37.00 | 37.00 | -1.33% | 25,253 |
| Nov 25, 2025 | 37.50 | 37.80 | 37.35 | 37.50 | 37.50 | -0.79% | 1,676 |
| Nov 24, 2025 | 38.00 | 38.00 | 37.45 | 37.80 | 37.80 | -0.53% | 2,560 |
| Nov 21, 2025 | 39.10 | 39.10 | 37.50 | 38.00 | 36.96 | -2.81% | 24,454 |
| Nov 20, 2025 | 39.50 | 39.75 | 39.00 | 39.10 | 38.03 | -1.01% | 8,652 |
| Nov 19, 2025 | 39.35 | 40.00 | 39.35 | 39.50 | 38.42 | -0.13% | 2,779 |
| Nov 18, 2025 | 40.00 | 40.30 | 39.55 | 39.55 | 38.47 | -1.62% | 4,653 |
| Nov 17, 2025 | 41.00 | 41.00 | 40.00 | 40.20 | 39.10 | -1.47% | 5,123 |
| Nov 14, 2025 | 40.70 | 40.80 | 40.50 | 40.80 | 39.68 | - | 3,899 |
| Nov 13, 2025 | 41.10 | 41.20 | 40.80 | 40.80 | 39.68 | -0.73% | 5,218 |
| Nov 12, 2025 | 41.15 | 41.20 | 40.90 | 41.10 | 39.98 | 0.24% | 2,673 |
| Nov 11, 2025 | 40.25 | 41.00 | 40.20 | 41.00 | 39.88 | 1.86% | 35,027 |
| Nov 10, 2025 | 39.65 | 40.90 | 39.65 | 40.25 | 39.15 | 1.51% | 10,776 |
| Nov 7, 2025 | 40.00 | 40.10 | 39.50 | 39.65 | 38.56 | -0.88% | 12,021 |
| Nov 6, 2025 | 39.55 | 40.00 | 39.40 | 40.00 | 38.91 | 1.91% | 21,588 |
| Nov 5, 2025 | 39.55 | 39.70 | 39.20 | 39.25 | 38.18 | 0.26% | 1,874 |
| Nov 4, 2025 | 37.90 | 39.60 | 37.80 | 39.15 | 38.08 | 3.43% | 20,543 |
| Nov 3, 2025 | 37.75 | 37.85 | 37.75 | 37.85 | 36.81 | 0.26% | 1,622 |
| Oct 31, 2025 | 37.40 | 37.95 | 37.40 | 37.75 | 36.72 | 0.53% | 1,426 |
| Oct 30, 2025 | 37.20 | 37.95 | 37.20 | 37.55 | 36.52 | -1.05% | 9,711 |
| Oct 29, 2025 | 37.75 | 37.95 | 37.20 | 37.95 | 36.91 | 0.53% | 1,535 |
| Oct 28, 2025 | 37.40 | 37.75 | 37.00 | 37.75 | 36.72 | 1.07% | 3,004 |
| Oct 27, 2025 | 36.95 | 37.45 | 36.95 | 37.35 | 36.33 | -0.27% | 4,126 |
| Oct 24, 2025 | 37.00 | 37.45 | 36.70 | 37.45 | 36.43 | 1.08% | 1,689 |
| Oct 23, 2025 | 37.15 | 37.50 | 37.05 | 37.05 | 36.04 | -0.27% | 2,730 |
| Oct 22, 2025 | 37.50 | 37.50 | 37.10 | 37.15 | 36.13 | -0.93% | 1,674 |
| Oct 21, 2025 | 37.30 | 37.70 | 37.25 | 37.50 | 36.47 | 0.40% | 1,349 |
| Oct 20, 2025 | 37.45 | 37.80 | 37.30 | 37.35 | 36.33 | -0.27% | 6,380 |
| Oct 17, 2025 | 37.80 | 37.80 | 37.10 | 37.45 | 36.43 | 0.13% | 12,932 |
| Oct 16, 2025 | 37.70 | 37.85 | 37.35 | 37.40 | 36.38 | -0.80% | 17,860 |
| Oct 15, 2025 | 37.00 | 37.80 | 37.00 | 37.70 | 36.67 | 1.89% | 1,812 |
| Oct 14, 2025 | 37.50 | 37.50 | 36.85 | 37.00 | 35.99 | -0.13% | 748 |
| Oct 13, 2025 | 37.45 | 37.55 | 37.00 | 37.05 | 36.04 | -1.20% | 3,130 |
| Oct 10, 2025 | 37.75 | 37.75 | 37.45 | 37.50 | 36.47 | -0.66% | 1,066 |
| Oct 9, 2025 | 37.70 | 37.75 | 37.50 | 37.75 | 36.72 | 0.13% | 758 |
| Oct 8, 2025 | 37.75 | 38.00 | 37.50 | 37.70 | 36.67 | -0.66% | 1,537 |
| Oct 7, 2025 | 38.10 | 38.10 | 37.65 | 37.95 | 36.91 | 0.13% | 6,048 |
| Oct 6, 2025 | 38.00 | 38.20 | 37.75 | 37.90 | 36.86 | -0.26% | 5,059 |