Sphera Franchise Group S.A. (BVB:SFG)
Romania
· Delayed Price · Currency is RON 37.95
0.00 (0.00%)
At close: Dec 5, 2025
Sphera Franchise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 37.80 | 38.00 | 37.50 | 38.00 | 36.96 | 0.66% | 5,290 |
| Oct 2, 2025 | 37.50 | 37.80 | 37.40 | 37.75 | 36.72 | 0.67% | 4,252 |
| Oct 1, 2025 | 37.70 | 37.80 | 37.45 | 37.50 | 36.47 | -0.27% | 5,181 |
| Sep 30, 2025 | 37.00 | 37.75 | 37.00 | 37.60 | 36.57 | 1.90% | 5,798 |
| Sep 29, 2025 | 35.45 | 37.45 | 35.45 | 36.90 | 35.89 | 5.43% | 16,173 |
| Sep 26, 2025 | 35.45 | 35.45 | 34.60 | 35.00 | 34.04 | - | 3,664 |
| Sep 25, 2025 | 35.00 | 35.50 | 34.70 | 35.00 | 34.04 | 1.01% | 8,129 |
| Sep 24, 2025 | 35.25 | 35.50 | 34.65 | 34.65 | 33.70 | -1.56% | 23,001 |
| Sep 23, 2025 | 35.95 | 36.15 | 35.20 | 35.20 | 34.24 | -2.22% | 6,653 |
| Sep 22, 2025 | 36.50 | 36.50 | 35.70 | 36.00 | 35.01 | -1.64% | 4,580 |
| Sep 19, 2025 | 36.30 | 36.70 | 36.30 | 36.60 | 35.60 | 0.83% | 4,241 |
| Sep 18, 2025 | 36.20 | 36.50 | 36.20 | 36.30 | 35.31 | 0.28% | 3,887 |
| Sep 17, 2025 | 36.40 | 36.50 | 35.95 | 36.20 | 35.21 | 0.42% | 20,618 |
| Sep 16, 2025 | 35.85 | 36.05 | 35.80 | 36.05 | 35.06 | 0.70% | 1,429 |
| Sep 15, 2025 | 35.80 | 35.85 | 35.50 | 35.80 | 34.82 | 0.28% | 2,037 |
| Sep 12, 2025 | 35.55 | 35.80 | 35.15 | 35.70 | 34.72 | 0.42% | 28,675 |
| Sep 11, 2025 | 36.00 | 36.00 | 35.20 | 35.55 | 34.58 | -1.25% | 40,124 |
| Sep 10, 2025 | 37.25 | 37.25 | 35.90 | 36.00 | 35.01 | -2.04% | 30,575 |
| Sep 9, 2025 | 37.40 | 37.40 | 36.10 | 36.75 | 35.74 | -1.21% | 45,241 |
| Sep 8, 2025 | 37.15 | 37.50 | 37.00 | 37.20 | 36.18 | 0.54% | 1,038 |
| Sep 5, 2025 | 37.10 | 37.10 | 36.90 | 37.00 | 35.99 | 0.14% | 548 |
| Sep 4, 2025 | 37.70 | 37.70 | 36.95 | 36.95 | 35.94 | -0.40% | 3,088 |
| Sep 3, 2025 | 37.00 | 37.40 | 36.75 | 37.10 | 36.08 | - | 3,492 |
| Sep 2, 2025 | 37.60 | 37.70 | 36.90 | 37.10 | 36.08 | -1.07% | 4,394 |
| Sep 1, 2025 | 37.75 | 37.90 | 37.50 | 37.50 | 36.47 | -0.66% | 3,807 |
| Aug 29, 2025 | 38.00 | 38.00 | 37.55 | 37.75 | 36.72 | -3.70% | 8,881 |
| Aug 28, 2025 | 39.20 | 39.20 | 38.85 | 39.20 | 38.13 | - | 5,321 |
| Aug 27, 2025 | 39.40 | 39.90 | 39.20 | 39.20 | 38.13 | - | 1,231 |
| Aug 26, 2025 | 39.70 | 39.70 | 38.65 | 39.20 | 38.13 | -1.75% | 8,341 |
| Aug 25, 2025 | 40.10 | 40.10 | 39.40 | 39.90 | 38.81 | -0.25% | 1,281 |
| Aug 22, 2025 | 40.00 | 40.25 | 39.45 | 40.00 | 38.91 | 1.27% | 3,199 |
| Aug 21, 2025 | 40.40 | 40.40 | 39.50 | 39.50 | 38.42 | -1.99% | 4,803 |
| Aug 20, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 39.20 | 1.51% | 1,853 |
| Aug 19, 2025 | 39.40 | 40.00 | 39.30 | 39.70 | 38.61 | 0.76% | 761 |
| Aug 18, 2025 | 40.10 | 40.15 | 39.40 | 39.40 | 38.32 | -1.87% | 1,421 |
| Aug 14, 2025 | 40.30 | 40.30 | 40.05 | 40.15 | 39.05 | -0.37% | 3,312 |
| Aug 13, 2025 | 40.00 | 40.30 | 39.65 | 40.30 | 39.20 | 0.75% | 15,005 |
| Aug 12, 2025 | 40.00 | 40.05 | 39.90 | 40.00 | 38.91 | -0.25% | 1,099 |
| Aug 11, 2025 | 40.25 | 40.25 | 39.80 | 40.10 | 39.00 | 0.25% | 1,837 |
| Aug 8, 2025 | 40.00 | 40.25 | 39.70 | 40.00 | 38.91 | -0.62% | 5,873 |
| Aug 7, 2025 | 40.00 | 40.25 | 39.10 | 40.25 | 39.15 | 0.63% | 36,757 |
| Aug 6, 2025 | 38.90 | 40.00 | 38.60 | 40.00 | 38.91 | 3.09% | 22,719 |
| Aug 5, 2025 | 38.65 | 38.80 | 38.40 | 38.80 | 37.74 | 0.39% | 3,481 |
| Aug 4, 2025 | 38.55 | 38.90 | 38.55 | 38.65 | 37.59 | 0.26% | 1,996 |
| Aug 1, 2025 | 38.90 | 38.90 | 38.55 | 38.55 | 37.49 | -0.77% | 5,251 |
| Jul 31, 2025 | 38.65 | 38.90 | 38.30 | 38.85 | 37.79 | - | 3,330 |
| Jul 30, 2025 | 38.70 | 38.85 | 38.50 | 38.85 | 37.79 | 0.52% | 2,182 |
| Jul 29, 2025 | 38.25 | 38.80 | 38.25 | 38.65 | 37.59 | 1.05% | 2,855 |
| Jul 28, 2025 | 38.55 | 38.75 | 38.25 | 38.25 | 37.20 | -0.13% | 3,472 |
| Jul 25, 2025 | 38.25 | 38.55 | 38.20 | 38.30 | 37.25 | - | 1,470 |
| Jul 24, 2025 | 38.65 | 38.65 | 38.25 | 38.30 | 37.25 | -0.91% | 1,489 |
| Jul 23, 2025 | 38.75 | 38.80 | 38.25 | 38.65 | 37.59 | 0.65% | 8,006 |
| Jul 22, 2025 | 38.60 | 38.85 | 38.40 | 38.40 | 37.35 | -0.39% | 3,387 |
| Jul 21, 2025 | 38.85 | 38.90 | 38.55 | 38.55 | 37.49 | -0.64% | 1,656 |
| Jul 18, 2025 | 38.80 | 38.85 | 38.60 | 38.80 | 37.74 | 0.78% | 2,573 |
| Jul 17, 2025 | 38.60 | 38.60 | 38.15 | 38.50 | 37.45 | -0.26% | 4,400 |