S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania
· Delayed Price · Currency is RON 52.50
0.00 (0.00%)
At close: Dec 5, 2025
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.90 | 52.70 | 51.80 | 52.50 | 52.50 | - | 22,142 |
| Dec 4, 2025 | 51.90 | 52.50 | 51.40 | 52.50 | 52.50 | 0.96% | 58,802 |
| Dec 3, 2025 | 51.40 | 52.00 | 50.70 | 52.00 | 52.00 | 1.17% | 109,400 |
| Dec 2, 2025 | 51.00 | 51.40 | 50.10 | 51.40 | 51.40 | 0.78% | 50,322 |
| Nov 28, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 1.39% | 35,824 |
| Nov 27, 2025 | 50.10 | 50.90 | 49.90 | 50.30 | 50.30 | 0.80% | 36,962 |
| Nov 26, 2025 | 49.65 | 50.30 | 49.65 | 49.90 | 49.90 | 0.50% | 49,973 |
| Nov 25, 2025 | 48.10 | 49.95 | 48.00 | 49.65 | 49.65 | 3.44% | 98,631 |
| Nov 24, 2025 | 47.40 | 48.80 | 47.40 | 48.00 | 48.00 | 1.27% | 49,634 |
| Nov 21, 2025 | 48.80 | 48.90 | 47.10 | 47.40 | 47.40 | -2.77% | 64,923 |
| Nov 20, 2025 | 49.20 | 49.45 | 48.60 | 48.75 | 48.75 | -0.91% | 16,433 |
| Nov 19, 2025 | 50.10 | 50.50 | 49.00 | 49.20 | 49.20 | -1.60% | 63,954 |
| Nov 18, 2025 | 50.90 | 51.20 | 49.95 | 50.00 | 50.00 | -0.79% | 98,442 |
| Nov 17, 2025 | 51.00 | 51.80 | 50.20 | 50.40 | 50.40 | -0.98% | 66,563 |
| Nov 14, 2025 | 49.70 | 51.50 | 49.50 | 50.90 | 50.90 | 4.09% | 115,193 |
| Nov 13, 2025 | 48.65 | 49.10 | 48.65 | 48.90 | 48.90 | 0.51% | 16,495 |
| Nov 12, 2025 | 48.20 | 49.10 | 48.20 | 48.65 | 48.65 | 1.14% | 39,211 |
| Nov 11, 2025 | 47.55 | 48.30 | 47.55 | 48.10 | 48.10 | 0.84% | 30,328 |
| Nov 10, 2025 | 47.70 | 47.90 | 47.50 | 47.70 | 47.70 | 0.63% | 8,345 |
| Nov 7, 2025 | 47.80 | 47.95 | 47.40 | 47.40 | 47.40 | -1.15% | 10,188 |
| Nov 6, 2025 | 46.90 | 48.00 | 46.55 | 47.95 | 47.95 | 2.02% | 43,081 |
| Nov 5, 2025 | 47.10 | 47.20 | 46.65 | 47.00 | 47.00 | 1.08% | 5,969 |
| Nov 4, 2025 | 47.45 | 47.60 | 46.50 | 46.50 | 46.50 | -2.00% | 57,979 |
| Nov 3, 2025 | 47.65 | 47.70 | 47.30 | 47.45 | 47.45 | -0.32% | 22,265 |
| Oct 31, 2025 | 47.75 | 47.75 | 47.50 | 47.60 | 47.60 | - | 10,436 |
| Oct 30, 2025 | 47.50 | 47.80 | 47.30 | 47.60 | 47.60 | -0.31% | 6,178 |
| Oct 29, 2025 | 48.00 | 48.05 | 47.50 | 47.75 | 47.75 | -0.52% | 41,192 |
| Oct 28, 2025 | 47.30 | 48.00 | 47.05 | 48.00 | 48.00 | 1.05% | 49,545 |
| Oct 27, 2025 | 47.65 | 47.65 | 46.70 | 47.50 | 47.50 | -0.31% | 31,370 |
| Oct 24, 2025 | 47.80 | 47.85 | 47.25 | 47.65 | 47.65 | -0.10% | 14,350 |
| Oct 23, 2025 | 47.50 | 47.80 | 47.20 | 47.70 | 47.70 | 0.53% | 26,292 |
| Oct 22, 2025 | 47.20 | 47.55 | 46.75 | 47.45 | 47.45 | 0.53% | 22,402 |
| Oct 21, 2025 | 47.10 | 47.60 | 46.35 | 47.20 | 47.20 | 0.21% | 22,856 |
| Oct 20, 2025 | 47.60 | 47.70 | 47.10 | 47.10 | 47.10 | -1.05% | 29,188 |
| Oct 17, 2025 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | - | 8,212 |
| Oct 16, 2025 | 47.80 | 47.85 | 47.60 | 47.60 | 47.60 | -0.42% | 32,255 |
| Oct 15, 2025 | 46.90 | 47.80 | 46.90 | 47.80 | 47.80 | 1.81% | 65,786 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.70 | 46.95 | 46.95 | -0.32% | 5,648 |
| Oct 13, 2025 | 47.30 | 47.30 | 46.50 | 47.10 | 47.10 | -0.42% | 42,802 |
| Oct 10, 2025 | 47.50 | 47.55 | 47.20 | 47.30 | 47.30 | -0.42% | 8,446 |
| Oct 9, 2025 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | - | 32,784 |
| Oct 8, 2025 | 47.30 | 47.50 | 47.05 | 47.50 | 47.50 | 0.21% | 39,722 |
| Oct 7, 2025 | 47.30 | 47.40 | 47.00 | 47.40 | 47.40 | -0.21% | 13,559 |
| Oct 6, 2025 | 47.25 | 47.50 | 47.00 | 47.50 | 47.50 | 0.42% | 22,258 |
| Oct 3, 2025 | 47.50 | 47.50 | 47.00 | 47.30 | 47.30 | - | 25,937 |
| Oct 2, 2025 | 45.40 | 47.45 | 45.05 | 47.30 | 47.30 | 4.19% | 105,357 |
| Oct 1, 2025 | 45.50 | 45.50 | 45.05 | 45.40 | 45.40 | -0.22% | 7,739 |
| Sep 30, 2025 | 45.30 | 45.85 | 45.30 | 45.50 | 45.50 | 0.55% | 7,708 |
| Sep 29, 2025 | 45.80 | 45.85 | 45.25 | 45.25 | 45.25 | -1.20% | 11,466 |
| Sep 26, 2025 | 45.60 | 45.90 | 45.60 | 45.80 | 45.80 | 0.44% | 9,565 |
| Sep 25, 2025 | 45.10 | 45.70 | 45.00 | 45.60 | 45.60 | 1.33% | 56,684 |
| Sep 24, 2025 | 44.80 | 45.25 | 44.50 | 45.00 | 45.00 | 0.33% | 12,648 |
| Sep 23, 2025 | 45.20 | 45.30 | 44.75 | 44.85 | 44.85 | -0.99% | 18,984 |
| Sep 22, 2025 | 45.30 | 46.20 | 45.30 | 45.30 | 45.30 | 0.67% | 7,399 |
| Sep 19, 2025 | 46.35 | 46.40 | 45.00 | 45.00 | 45.00 | -2.49% | 15,038 |
| Sep 18, 2025 | 46.20 | 46.50 | 46.15 | 46.15 | 46.15 | -0.65% | 5,433 |
| Sep 17, 2025 | 46.40 | 46.45 | 46.20 | 46.45 | 46.45 | 0.54% | 14,560 |
| Sep 16, 2025 | 46.15 | 46.45 | 46.10 | 46.20 | 46.20 | -0.65% | 9,806 |
| Sep 15, 2025 | 46.60 | 46.70 | 46.20 | 46.50 | 46.50 | -0.21% | 11,286 |
| Sep 12, 2025 | 46.60 | 46.70 | 46.25 | 46.60 | 46.60 | -0.53% | 23,592 |
| Sep 11, 2025 | 46.60 | 46.85 | 46.20 | 46.85 | 46.85 | 0.32% | 25,110 |
| Sep 10, 2025 | 46.65 | 46.70 | 46.20 | 46.70 | 46.70 | 0.43% | 13,876 |
| Sep 9, 2025 | 46.50 | 46.65 | 46.20 | 46.50 | 46.50 | 0.43% | 42,158 |
| Sep 8, 2025 | 46.50 | 46.70 | 46.10 | 46.30 | 46.30 | -0.43% | 40,321 |
| Sep 5, 2025 | 46.50 | 46.50 | 46.10 | 46.50 | 46.50 | 0.87% | 15,139 |
| Sep 4, 2025 | 46.40 | 46.65 | 46.10 | 46.10 | 46.10 | -0.65% | 29,876 |
| Sep 3, 2025 | 46.25 | 46.45 | 46.05 | 46.40 | 46.40 | 0.54% | 8,355 |
| Sep 2, 2025 | 46.05 | 46.30 | 46.05 | 46.15 | 46.15 | -0.32% | 15,270 |
| Sep 1, 2025 | 46.30 | 46.60 | 46.00 | 46.30 | 46.30 | 0.22% | 9,293 |
| Aug 29, 2025 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | -0.96% | 6,629 |
| Aug 28, 2025 | 46.55 | 46.80 | 46.45 | 46.65 | 46.65 | 0.21% | 3,491 |
| Aug 27, 2025 | 47.00 | 47.00 | 46.25 | 46.55 | 46.55 | 0.32% | 3,008 |
| Aug 26, 2025 | 46.90 | 47.00 | 46.40 | 46.40 | 46.40 | -1.07% | 33,273 |
| Aug 25, 2025 | 46.40 | 46.90 | 46.30 | 46.90 | 46.90 | 1.08% | 25,510 |
| Aug 22, 2025 | 46.15 | 46.60 | 46.15 | 46.40 | 46.40 | 0.32% | 9,268 |
| Aug 21, 2025 | 47.00 | 47.00 | 46.20 | 46.25 | 46.25 | -0.64% | 8,244 |
| Aug 20, 2025 | 46.80 | 47.00 | 46.55 | 46.55 | 46.55 | 0.11% | 10,354 |
| Aug 19, 2025 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -1.06% | 18,702 |
| Aug 18, 2025 | 47.20 | 47.40 | 46.10 | 47.00 | 47.00 | -0.21% | 23,596 |
| Aug 14, 2025 | 47.95 | 48.00 | 46.50 | 47.10 | 47.10 | -1.05% | 60,551 |
| Aug 13, 2025 | 47.00 | 48.05 | 46.80 | 47.60 | 47.60 | 2.15% | 75,577 |
| Aug 12, 2025 | 47.65 | 47.65 | 46.60 | 46.60 | 46.60 | -2.10% | 36,864 |
| Aug 11, 2025 | 48.00 | 48.00 | 47.20 | 47.60 | 47.60 | -0.83% | 26,215 |
| Aug 8, 2025 | 47.00 | 48.00 | 46.75 | 48.00 | 48.00 | 1.91% | 50,798 |
| Aug 7, 2025 | 46.90 | 47.35 | 46.60 | 47.10 | 47.10 | 0.32% | 57,636 |
| Aug 6, 2025 | 46.10 | 46.95 | 45.75 | 46.95 | 46.95 | 1.84% | 42,475 |
| Aug 5, 2025 | 45.50 | 46.10 | 45.40 | 46.10 | 46.10 | 1.32% | 49,578 |
| Aug 4, 2025 | 45.70 | 45.90 | 45.30 | 45.50 | 45.50 | -0.44% | 24,864 |
| Aug 1, 2025 | 45.95 | 45.95 | 45.50 | 45.70 | 45.70 | -0.54% | 13,311 |
| Jul 31, 2025 | 45.65 | 46.00 | 45.65 | 45.95 | 45.95 | 0.66% | 26,962 |
| Jul 30, 2025 | 45.80 | 45.95 | 45.35 | 45.65 | 45.65 | -0.44% | 18,155 |
| Jul 29, 2025 | 45.85 | 46.00 | 45.50 | 45.85 | 45.85 | -0.22% | 23,501 |
| Jul 28, 2025 | 45.95 | 46.10 | 45.60 | 45.95 | 45.95 | - | 20,022 |
| Jul 25, 2025 | 44.80 | 46.00 | 44.45 | 45.95 | 45.95 | 3.37% | 104,662 |
| Jul 24, 2025 | 44.20 | 44.80 | 43.90 | 44.45 | 44.45 | 0.34% | 22,124 |
| Jul 23, 2025 | 44.20 | 44.40 | 43.70 | 44.30 | 44.30 | 0.45% | 9,055 |
| Jul 22, 2025 | 44.60 | 44.60 | 43.60 | 44.10 | 44.10 | -1.45% | 69,726 |
| Jul 21, 2025 | 44.80 | 44.95 | 43.80 | 44.75 | 44.75 | -0.11% | 48,092 |
| Jul 18, 2025 | 45.00 | 45.00 | 44.10 | 44.80 | 44.80 | -0.33% | 36,086 |
| Jul 17, 2025 | 44.50 | 44.95 | 44.50 | 44.95 | 44.95 | 1.01% | 23,897 |