Simtel Team S.A. (BVB:SMTL)
Romania
· Delayed Price · Currency is RON 39.20
+0.20 (0.51%)
At close: Apr 27, 2026
Simtel Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39.30 | 39.30 | 38.60 | 39.20 | 39.20 | 0.51% | 2,486 |
| Apr 24, 2026 | 38.70 | 39.30 | 38.70 | 39.00 | 39.00 | -0.76% | 2,142 |
| Apr 23, 2026 | 38.20 | 39.30 | 38.10 | 39.30 | 39.30 | 2.88% | 4,849 |
| Apr 22, 2026 | 39.20 | 39.30 | 38.20 | 38.20 | 38.20 | -2.80% | 3,952 |
| Apr 21, 2026 | 38.00 | 39.30 | 37.50 | 39.30 | 39.30 | 3.42% | 2,830 |
| Apr 20, 2026 | 38.90 | 38.90 | 37.90 | 38.00 | 38.00 | -2.56% | 6,486 |
| Apr 17, 2026 | 40.20 | 40.20 | 38.50 | 39.00 | 39.00 | -2.50% | 4,865 |
| Apr 16, 2026 | 41.20 | 41.30 | 40.00 | 40.00 | 40.00 | -2.44% | 3,174 |
| Apr 15, 2026 | 41.30 | 41.40 | 40.50 | 41.00 | 41.00 | -0.49% | 1,216 |
| Apr 14, 2026 | 41.80 | 41.80 | 41.00 | 41.20 | 41.20 | -1.44% | 2,390 |
| Apr 9, 2026 | 40.80 | 41.90 | 40.80 | 41.80 | 41.80 | 3.21% | 3,092 |
| Apr 8, 2026 | 38.00 | 40.90 | 37.80 | 40.50 | 40.50 | 6.58% | 11,660 |
| Apr 7, 2026 | 38.10 | 38.10 | 37.90 | 38.00 | 38.00 | - | 898 |
| Apr 6, 2026 | 40.00 | 40.00 | 37.90 | 38.00 | 38.00 | -0.78% | 5,985 |
| Apr 3, 2026 | 38.40 | 38.40 | 38.25 | 38.30 | 38.30 | 0.79% | 3,281 |
| Apr 2, 2026 | 38.10 | 38.45 | 38.00 | 38.00 | 38.00 | -0.78% | 3,045 |
| Apr 1, 2026 | 38.00 | 38.50 | 38.00 | 38.30 | 38.30 | 3.51% | 1,864 |
| Mar 31, 2026 | 37.05 | 37.10 | 35.15 | 37.00 | 37.00 | -0.54% | 20,695 |
| Mar 30, 2026 | 39.40 | 39.40 | 36.95 | 37.20 | 37.20 | -5.46% | 10,851 |
| Mar 27, 2026 | 39.90 | 40.00 | 39.35 | 39.35 | 39.35 | -0.13% | 4,776 |
| Mar 26, 2026 | 39.50 | 40.00 | 39.30 | 39.40 | 39.40 | -1.75% | 3,912 |
| Mar 25, 2026 | 40.00 | 40.30 | 39.35 | 40.10 | 40.10 | -0.25% | 3,054 |
| Mar 24, 2026 | 40.30 | 40.35 | 40.00 | 40.20 | 40.20 | -0.99% | 7,305 |
| Mar 23, 2026 | 41.00 | 41.00 | 40.30 | 40.60 | 40.60 | -0.73% | 4,290 |
| Mar 20, 2026 | 41.60 | 41.60 | 40.50 | 40.90 | 40.90 | 0.25% | 3,837 |
| Mar 19, 2026 | 41.70 | 41.90 | 40.70 | 40.80 | 40.80 | -2.16% | 6,102 |
| Mar 18, 2026 | 41.00 | 41.90 | 41.00 | 41.70 | 41.70 | 1.71% | 10,148 |
| Mar 17, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 7,522 |
| Mar 16, 2026 | 42.50 | 42.50 | 40.95 | 41.00 | 41.00 | -3.98% | 5,440 |
| Mar 13, 2026 | 42.95 | 43.00 | 41.90 | 42.70 | 42.70 | 2.89% | 1,303 |
| Mar 12, 2026 | 42.00 | 42.85 | 41.00 | 41.50 | 41.50 | -3.15% | 5,442 |
| Mar 11, 2026 | 43.20 | 43.20 | 40.50 | 42.85 | 42.85 | -0.81% | 4,605 |
| Mar 10, 2026 | 43.20 | 43.25 | 42.90 | 43.20 | 43.20 | 0.23% | 1,812 |
| Mar 9, 2026 | 43.10 | 43.35 | 42.50 | 43.10 | 43.10 | -2.05% | 11,489 |
| Mar 6, 2026 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | -2.00% | 3,483 |
| Mar 5, 2026 | 44.80 | 44.95 | 44.55 | 44.90 | 44.90 | 0.90% | 6,965 |
| Mar 4, 2026 | 44.00 | 44.95 | 44.00 | 44.50 | 44.50 | 2.30% | 5,675 |
| Mar 3, 2026 | 45.40 | 45.55 | 43.50 | 43.50 | 43.50 | -4.19% | 13,445 |
| Mar 2, 2026 | 44.20 | 45.65 | 43.35 | 45.40 | 45.40 | -1.09% | 12,708 |
| 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 |