Santierul Naval Constanta S.A. (BVB:SNC)
Romania
· Delayed Price · Currency is RON 3.040
+0.080 (2.70%)
At close: Dec 4, 2025
Santierul Naval Constanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.04 | 3.04 | 2.72 | 3.04 | 3.04 | - | 465 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 70 |
| Dec 3, 2025 | 2.74 | 2.96 | 2.74 | 2.96 | 2.96 | -3.27% | 1,200 |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 32 |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 33 |
| Nov 25, 2025 | 2.74 | 3.04 | 2.74 | 3.04 | 3.04 | -1.30% | 157 |
| Nov 19, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | - | 315 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 94 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 7.69% | 135 |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.14% | 990 |
| Nov 5, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | -0.65% | 200 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 79 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 60 |
| Oct 28, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.33% | 454 |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 179 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 5 |
| Oct 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | 10 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,654 |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 200 |
| Oct 13, 2025 | 2.92 | 3.14 | 2.92 | 2.92 | 2.92 | -6.41% | 629 |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 780 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | 200 |
| Oct 6, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | 2.82% | 686 |
| Oct 2, 2025 | 3.00 | 3.10 | 2.84 | 2.84 | 2.84 | -5.33% | 1,127 |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 448 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 3,677 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 226 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 8.76% | 150 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -8.05% | 1,190 |
| Sep 24, 2025 | 2.88 | 2.98 | 2.84 | 2.98 | 2.98 | 4.20% | 4,591 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 159 |
| Sep 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 294 |
| Sep 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,030 |
| Sep 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73% | 36 |
| Sep 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 200 |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 123 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 10.87% | 47 |
| Sep 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 8 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 499 |
| Aug 29, 2025 | 2.78 | 3.06 | 2.78 | 2.78 | 2.78 | -9.74% | 481 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 11.59% | 6 |
| Aug 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 900 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 275 |
| Aug 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 100 |
| Aug 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.69% | 700 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 16 |
| Aug 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 11.97% | 5 |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.69% | 122 |
| Aug 14, 2025 | 2.84 | 3.18 | 2.84 | 3.18 | 3.18 | 4.61% | 29 |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | 120 |
| Aug 12, 2025 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 11.97% | 2,070 |
| Aug 11, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -4.05% | 2,090 |
| Aug 8, 2025 | 2.88 | 2.98 | 2.82 | 2.96 | 2.96 | -1.99% | 1,594 |
| Aug 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1 |
| Aug 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 65 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | 1,000 |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1 |
| Jul 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 78 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -0.71% | 322 |
| Jul 25, 2025 | 3.02 | 3.02 | 2.82 | 2.82 | 2.82 | - | 152 |
| Jul 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 61 |
| Jul 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,000 |
| Jul 21, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -6.62% | 1,042 |
| Jul 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 50 |
| Jul 17, 2025 | 2.82 | 3.02 | 2.80 | 3.02 | 3.02 | 4.14% | 110 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 6.62% | 643 |
| Jul 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.33% | 130 |
| Jul 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 27 |
| Jul 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 660 |
| Jul 10, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 130 |
| Jul 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | 50 |
| Jul 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -9.03% | 29 |
| Jul 3, 2025 | 3.12 | 3.12 | 2.82 | 3.10 | 3.10 | 12.32% | 492 |
| Jul 2, 2025 | 3.12 | 3.12 | 2.76 | 2.76 | 2.76 | -11.54% | 189 |
| Jun 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 59 |
| Jun 26, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | 120 |
| Jun 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 16.18% | 10 |
| Jun 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -14.47% | 15 |
| Jun 23, 2025 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | 6.71% | 900 |
| Jun 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 13.74% | 10 |
| Jun 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 101 |
| Jun 16, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | -3.65% | 641 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -8.05% | 768 |
| Jun 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 45 |
| Jun 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 50 |