Simtel Team S.A. (BVB:SMTL)
Romania
· Delayed Price · Currency is RON 56.40
-0.20 (-0.35%)
At close: Dec 5, 2025
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 55.90 | 56.00 | 55.30 | 55.80 | 55.80 | 3.72% | 14,470 |
| Sep 26, 2025 | 52.70 | 54.00 | 52.70 | 53.80 | 53.80 | 0.19% | 3,652 |
| Sep 25, 2025 | 53.80 | 54.00 | 52.80 | 53.70 | 53.70 | 1.70% | 3,378 |
| Sep 24, 2025 | 52.80 | 53.80 | 52.80 | 52.80 | 52.80 | -0.94% | 2,093 |
| Sep 23, 2025 | 53.80 | 54.20 | 52.70 | 53.30 | 53.30 | -0.93% | 4,339 |
| Sep 22, 2025 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | -0.37% | 890 |
| Sep 19, 2025 | 54.40 | 54.40 | 53.70 | 54.00 | 54.00 | -0.92% | 881 |
| Sep 18, 2025 | 54.10 | 54.60 | 53.80 | 54.50 | 54.50 | -0.18% | 967 |
| Sep 17, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.37% | 132 |
| Sep 16, 2025 | 54.90 | 54.90 | 54.00 | 54.40 | 54.40 | 0.18% | 398 |
| Sep 15, 2025 | 54.60 | 54.80 | 54.30 | 54.30 | 54.30 | - | 1,635 |
| Sep 12, 2025 | 54.00 | 54.50 | 54.00 | 54.30 | 54.30 | 0.56% | 2,710 |
| Sep 11, 2025 | 53.90 | 54.00 | 53.70 | 54.00 | 54.00 | 0.19% | 546 |
| Sep 10, 2025 | 53.60 | 53.90 | 53.20 | 53.90 | 53.90 | -0.19% | 803 |
| Sep 9, 2025 | 54.00 | 54.10 | 53.60 | 54.00 | 54.00 | - | 771 |
| Sep 8, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | 0.75% | 419 |
| Sep 5, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -0.74% | 519 |
| Sep 4, 2025 | 53.90 | 54.80 | 53.90 | 54.00 | 54.00 | 0.19% | 734 |
| Sep 3, 2025 | 53.80 | 54.20 | 53.40 | 53.90 | 53.90 | 2.08% | 757 |
| Sep 2, 2025 | 54.50 | 55.00 | 52.70 | 52.80 | 52.80 | -0.39% | 13,348 |
| Sep 1, 2025 | 53.10 | 53.88 | 53.01 | 53.01 | 53.01 | -1.45% | 1,749 |
| Aug 29, 2025 | 53.88 | 53.88 | 52.72 | 53.79 | 53.78 | -0.72% | 4,076 |
| Aug 28, 2025 | 53.79 | 54.76 | 53.79 | 54.17 | 54.17 | -0.54% | 1,205 |
| Aug 27, 2025 | 52.42 | 54.56 | 50.67 | 54.47 | 54.47 | -2.44% | 23,014 |
| Aug 26, 2025 | 54.95 | 55.83 | 54.95 | 55.83 | 55.83 | 1.23% | 1,067 |
| Aug 25, 2025 | 55.73 | 55.83 | 54.95 | 55.15 | 55.15 | -0.88% | 2,456 |
| Aug 22, 2025 | 55.54 | 55.63 | 54.76 | 55.63 | 55.63 | -0.17% | 2,866 |
| Aug 21, 2025 | 55.93 | 55.93 | 55.44 | 55.73 | 55.73 | -0.35% | 1,363 |
| Aug 20, 2025 | 54.08 | 56.02 | 54.08 | 55.93 | 55.92 | 1.95% | 2,445 |
| Aug 19, 2025 | 54.66 | 54.86 | 53.69 | 54.86 | 54.85 | 0.18% | 3,224 |
| Aug 18, 2025 | 55.34 | 55.73 | 54.66 | 54.76 | 54.76 | -1.06% | 2,179 |
| Aug 14, 2025 | 55.93 | 56.41 | 54.95 | 55.34 | 55.34 | -1.90% | 8,443 |
| Aug 13, 2025 | 56.41 | 56.51 | 54.86 | 56.41 | 56.41 | - | 6,637 |
| Aug 12, 2025 | 55.93 | 57.77 | 55.93 | 56.41 | 56.41 | 1.76% | 23,717 |
| Aug 11, 2025 | 55.83 | 55.83 | 54.37 | 55.44 | 55.44 | -0.70% | 15,422 |
| Aug 8, 2025 | 54.37 | 56.22 | 54.37 | 55.83 | 55.83 | 3.42% | 17,313 |
| Aug 7, 2025 | 52.72 | 54.37 | 52.62 | 53.98 | 53.98 | 2.59% | 10,851 |
| Aug 6, 2025 | 50.09 | 53.01 | 50.09 | 52.62 | 52.62 | 5.05% | 13,761 |
| Aug 5, 2025 | 49.41 | 50.09 | 49.41 | 50.09 | 50.09 | 1.38% | 4,433 |
| Aug 4, 2025 | 49.31 | 49.89 | 49.31 | 49.41 | 49.41 | -0.39% | 2,383 |
| Aug 1, 2025 | 49.60 | 49.89 | 49.31 | 49.60 | 49.60 | -0.58% | 1,425 |
| Jul 31, 2025 | 49.41 | 49.99 | 49.41 | 49.89 | 49.89 | 0.98% | 1,794 |
| Jul 30, 2025 | 49.41 | 49.60 | 49.21 | 49.41 | 49.41 | - | 1,372 |
| Jul 29, 2025 | 49.60 | 49.70 | 49.41 | 49.41 | 49.41 | -0.39% | 1,737 |
| Jul 28, 2025 | 49.99 | 49.99 | 49.41 | 49.60 | 49.60 | -0.39% | 1,728 |
| Jul 25, 2025 | 49.60 | 49.99 | 49.31 | 49.80 | 49.80 | -0.19% | 1,282 |
| Jul 24, 2025 | 49.99 | 50.38 | 49.31 | 49.89 | 49.89 | -0.97% | 3,569 |
| Jul 23, 2025 | 48.92 | 50.38 | 48.92 | 50.38 | 50.38 | 1.57% | 5,259 |
| Jul 22, 2025 | 50.09 | 50.28 | 48.63 | 49.60 | 49.60 | -0.58% | 3,727 |
| Jul 21, 2025 | 50.48 | 50.58 | 49.89 | 49.89 | 49.89 | -1.16% | 1,373 |
| Jul 18, 2025 | 50.19 | 50.48 | 50.19 | 50.48 | 50.48 | 0.78% | 1,314 |
| Jul 17, 2025 | 48.83 | 50.38 | 48.83 | 50.09 | 50.09 | 2.39% | 3,563 |