Simtel Team S.A. (BVB:SMTL)
Romania
· Delayed Price · Currency is RON 45.90
-4.30 (-8.57%)
At close: Feb 27, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.70 | 48.60 | 42.70 | 45.90 | 45.90 | -8.57% | 151,409 |
| Feb 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -14.92% | 39,741 |
| Feb 25, 2026 | 59.30 | 59.90 | 58.80 | 59.00 | 59.00 | -1.50% | 5,574 |
| Feb 24, 2026 | 59.90 | 60.00 | 58.60 | 59.90 | 59.90 | -0.17% | 9,482 |
| Feb 23, 2026 | 58.20 | 61.40 | 58.10 | 60.00 | 60.00 | 3.27% | 16,153 |
| Feb 20, 2026 | 58.10 | 58.50 | 57.80 | 58.10 | 58.10 | - | 3,415 |
| Feb 19, 2026 | 58.00 | 58.10 | 57.60 | 58.10 | 58.10 | 0.17% | 4,914 |
| Feb 18, 2026 | 58.00 | 58.20 | 57.80 | 58.00 | 58.00 | - | 744 |
| Feb 17, 2026 | 57.50 | 58.10 | 57.50 | 58.00 | 58.00 | 0.35% | 8,637 |
| Feb 16, 2026 | 56.70 | 57.90 | 56.30 | 57.80 | 57.80 | 2.85% | 6,999 |
| Feb 13, 2026 | 56.70 | 56.80 | 56.20 | 56.20 | 56.20 | -1.06% | 1,508 |
| Feb 12, 2026 | 56.70 | 56.80 | 55.70 | 56.80 | 56.80 | 0.71% | 3,697 |
| Feb 11, 2026 | 56.50 | 56.70 | 56.00 | 56.40 | 56.40 | -0.18% | 8,019 |
| Feb 10, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | -0.53% | 3,158 |
| Feb 9, 2026 | 56.00 | 56.80 | 56.00 | 56.80 | 56.80 | 0.89% | 2,358 |
| Feb 6, 2026 | 56.80 | 57.00 | 56.10 | 56.30 | 56.30 | -0.88% | 2,484 |
| Feb 5, 2026 | 56.80 | 57.00 | 56.80 | 56.80 | 56.80 | -0.35% | 3,984 |
| Feb 4, 2026 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -0.87% | 1,789 |
| Feb 3, 2026 | 57.00 | 57.60 | 56.60 | 57.50 | 57.50 | 0.88% | 4,232 |
| Feb 2, 2026 | 57.40 | 57.40 | 56.20 | 57.00 | 57.00 | - | 3,254 |
| Jan 30, 2026 | 58.00 | 58.00 | 56.90 | 57.00 | 57.00 | -0.70% | 2,178 |
| Jan 29, 2026 | 57.60 | 58.00 | 57.40 | 57.40 | 57.40 | -0.35% | 4,982 |
| Jan 28, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 2,408 |
| Jan 27, 2026 | 58.10 | 58.10 | 57.70 | 58.00 | 58.00 | -0.17% | 1,675 |
| Jan 26, 2026 | 57.50 | 58.10 | 57.10 | 58.10 | 58.10 | 1.22% | 2,441 |
| Jan 23, 2026 | 57.70 | 57.70 | 57.20 | 57.40 | 57.40 | -0.69% | 1,711 |
| Jan 22, 2026 | 57.20 | 58.00 | 57.00 | 57.80 | 57.80 | 1.05% | 7,503 |
| Jan 21, 2026 | 57.40 | 57.40 | 56.70 | 57.20 | 57.20 | -0.69% | 3,877 |
| Jan 20, 2026 | 58.00 | 58.00 | 57.00 | 57.60 | 57.60 | -1.03% | 2,327 |
| Jan 19, 2026 | 58.60 | 58.60 | 56.70 | 58.20 | 58.20 | -1.02% | 7,935 |
| Jan 16, 2026 | 58.50 | 59.70 | 58.50 | 58.80 | 58.80 | 0.68% | 11,029 |
| Jan 15, 2026 | 56.80 | 59.30 | 56.80 | 58.40 | 58.40 | 2.64% | 32,506 |
| Jan 14, 2026 | 56.40 | 56.90 | 56.30 | 56.90 | 56.90 | 0.89% | 9,983 |
| Jan 13, 2026 | 56.50 | 56.70 | 56.10 | 56.40 | 56.40 | 0.71% | 13,304 |
| Jan 12, 2026 | 56.10 | 56.50 | 56.00 | 56.00 | 56.00 | - | 7,526 |
| Jan 9, 2026 | 55.70 | 56.10 | 55.50 | 56.00 | 56.00 | 0.54% | 13,451 |
| Jan 8, 2026 | 55.80 | 56.00 | 55.40 | 55.70 | 55.70 | -0.36% | 14,811 |
| Jan 5, 2026 | 55.70 | 56.40 | 55.40 | 55.90 | 55.90 | 0.18% | 9,704 |
| Dec 30, 2025 | 56.40 | 56.40 | 55.70 | 55.80 | 55.80 | -1.06% | 14,087 |
| Dec 29, 2025 | 56.20 | 56.80 | 55.70 | 56.40 | 56.40 | -0.53% | 25,155 |
| Dec 23, 2025 | 56.60 | 56.90 | 56.00 | 56.70 | 56.70 | 0.18% | 20,539 |
| Dec 22, 2025 | 56.10 | 56.60 | 56.10 | 56.60 | 56.60 | 0.35% | 6,246 |
| Dec 19, 2025 | 56.40 | 56.50 | 56.20 | 56.40 | 56.40 | -0.18% | 4,691 |
| Dec 18, 2025 | 56.80 | 56.80 | 56.50 | 56.50 | 56.50 | -0.35% | 920 |
| Dec 17, 2025 | 57.10 | 57.20 | 56.50 | 56.70 | 56.70 | -0.53% | 2,663 |
| Dec 16, 2025 | 56.70 | 57.10 | 56.30 | 57.00 | 57.00 | 0.35% | 5,123 |
| Dec 15, 2025 | 56.90 | 56.90 | 56.70 | 56.80 | 56.80 | - | 663 |
| Dec 12, 2025 | 56.80 | 56.80 | 56.30 | 56.80 | 56.80 | -0.18% | 4,424 |
| Dec 11, 2025 | 56.30 | 56.90 | 56.10 | 56.90 | 56.90 | 1.43% | 3,429 |
| Dec 10, 2025 | 56.80 | 56.90 | 56.00 | 56.10 | 56.10 | -0.53% | 4,179 |
| Dec 9, 2025 | 56.40 | 56.40 | 56.10 | 56.40 | 56.40 | 0.36% | 3,494 |
| Dec 8, 2025 | 56.20 | 56.40 | 56.00 | 56.20 | 56.20 | -0.35% | 5,226 |
| Dec 5, 2025 | 56.50 | 56.50 | 56.10 | 56.40 | 56.40 | -0.35% | 5,668 |
| Dec 4, 2025 | 56.80 | 56.80 | 56.50 | 56.60 | 56.60 | -0.35% | 1,427 |
| Dec 3, 2025 | 56.90 | 56.90 | 56.70 | 56.80 | 56.80 | -0.18% | 1,350 |
| Dec 2, 2025 | 56.50 | 57.00 | 56.50 | 56.90 | 56.90 | 0.35% | 917 |
| Nov 28, 2025 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | -0.53% | 949 |
| Nov 27, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.06% | 206 |
| Nov 26, 2025 | 57.00 | 57.10 | 56.30 | 56.40 | 56.40 | -0.88% | 8,954 |
| Nov 25, 2025 | 56.50 | 57.00 | 56.20 | 56.90 | 56.90 | 0.71% | 5,477 |
| Nov 24, 2025 | 56.70 | 57.00 | 56.50 | 56.50 | 56.50 | -0.35% | 2,466 |
| Nov 21, 2025 | 57.00 | 57.00 | 56.60 | 56.70 | 56.70 | -0.53% | 8,980 |
| Nov 20, 2025 | 56.90 | 57.20 | 56.70 | 57.00 | 57.00 | - | 13,455 |
| Nov 19, 2025 | 57.40 | 57.60 | 56.90 | 57.00 | 57.00 | -0.70% | 1,972 |
| Nov 18, 2025 | 57.60 | 57.60 | 56.70 | 57.40 | 57.40 | -0.35% | 7,597 |
| Nov 17, 2025 | 57.40 | 57.70 | 57.00 | 57.60 | 57.60 | 0.35% | 2,726 |
| Nov 14, 2025 | 58.10 | 58.10 | 57.40 | 57.40 | 57.40 | -1.03% | 13,882 |
| Nov 13, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 4,381 |
| Nov 12, 2025 | 57.10 | 58.80 | 56.70 | 58.00 | 58.00 | -1.86% | 15,926 |
| Nov 11, 2025 | 58.70 | 59.20 | 58.50 | 59.10 | 59.10 | 0.85% | 2,784 |
| Nov 10, 2025 | 58.70 | 59.00 | 58.50 | 58.60 | 58.60 | -0.34% | 2,630 |
| Nov 7, 2025 | 59.10 | 59.20 | 58.70 | 58.80 | 58.80 | -0.51% | 1,768 |
| Nov 6, 2025 | 58.90 | 59.10 | 58.60 | 59.10 | 59.10 | - | 1,029 |
| Nov 5, 2025 | 59.20 | 59.40 | 59.00 | 59.10 | 59.10 | 0.51% | 6,973 |
| Nov 4, 2025 | 59.20 | 59.20 | 58.50 | 58.80 | 58.80 | -0.51% | 3,114 |
| Nov 3, 2025 | 59.00 | 59.20 | 59.00 | 59.10 | 59.10 | 0.17% | 1,757 |
| Oct 31, 2025 | 58.20 | 59.30 | 58.20 | 59.00 | 59.00 | 1.55% | 8,319 |
| Oct 30, 2025 | 58.30 | 58.50 | 58.00 | 58.10 | 58.10 | -0.34% | 2,113 |
| Oct 29, 2025 | 59.30 | 59.30 | 58.20 | 58.30 | 58.30 | -1.69% | 4,870 |
| Oct 28, 2025 | 58.90 | 59.30 | 58.60 | 59.30 | 59.30 | 0.17% | 3,108 |
| Oct 27, 2025 | 59.20 | 59.30 | 58.90 | 59.20 | 59.20 | - | 1,491 |
| Oct 24, 2025 | 59.40 | 59.40 | 59.00 | 59.20 | 59.20 | -0.34% | 1,348 |
| Oct 23, 2025 | 58.70 | 59.50 | 58.60 | 59.40 | 59.40 | -0.17% | 8,345 |
| Oct 22, 2025 | 58.70 | 59.90 | 58.70 | 59.50 | 59.50 | 1.54% | 4,243 |
| Oct 21, 2025 | 59.00 | 59.30 | 58.10 | 58.60 | 58.60 | -1.51% | 6,458 |
| Oct 20, 2025 | 60.60 | 62.20 | 59.20 | 59.50 | 59.50 | -1.00% | 6,943 |
| Oct 17, 2025 | 62.10 | 62.10 | 59.30 | 60.10 | 60.10 | -3.22% | 12,391 |
| Oct 16, 2025 | 59.80 | 62.50 | 59.80 | 62.10 | 62.10 | 4.19% | 17,353 |
| Oct 15, 2025 | 57.70 | 60.00 | 57.40 | 59.60 | 59.60 | 3.29% | 17,441 |
| Oct 14, 2025 | 57.30 | 57.70 | 57.20 | 57.70 | 57.70 | 0.35% | 6,866 |
| Oct 13, 2025 | 57.30 | 57.50 | 56.70 | 57.50 | 57.50 | 0.35% | 10,378 |
| Oct 10, 2025 | 57.20 | 57.40 | 57.00 | 57.30 | 57.30 | 0.17% | 5,355 |
| Oct 9, 2025 | 57.10 | 57.30 | 57.10 | 57.20 | 57.20 | 0.18% | 2,288 |
| Oct 8, 2025 | 57.10 | 57.20 | 57.00 | 57.10 | 57.10 | - | 2,413 |
| Oct 7, 2025 | 57.30 | 57.30 | 56.80 | 57.10 | 57.10 | -0.17% | 2,779 |
| Oct 6, 2025 | 57.70 | 57.70 | 57.10 | 57.20 | 57.20 | -0.52% | 4,416 |
| Oct 3, 2025 | 57.80 | 57.80 | 57.30 | 57.50 | 57.50 | -0.35% | 2,407 |
| Oct 2, 2025 | 57.70 | 57.80 | 57.20 | 57.70 | 57.70 | 0.35% | 5,609 |
| Oct 1, 2025 | 57.70 | 58.00 | 57.30 | 57.50 | 57.50 | 0.70% | 4,316 |
| Sep 30, 2025 | 57.00 | 58.00 | 57.00 | 57.10 | 57.10 | 2.33% | 32,315 |