S.N. Nuclearelectrica S.A. (BVB:SNN)
Romania
· Delayed Price · Currency is RON 66.00
+1.70 (2.64%)
At close: Mar 5, 2026
S.N. Nuclearelectrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.30 | 67.40 | 64.30 | 66.00 | 66.00 | 2.64% | 58,557 |
| Mar 4, 2026 | 63.60 | 66.00 | 63.40 | 64.30 | 64.30 | 2.06% | 46,423 |
| Mar 3, 2026 | 66.00 | 66.50 | 63.00 | 63.00 | 63.00 | -4.55% | 74,156 |
| Mar 2, 2026 | 67.20 | 67.20 | 65.40 | 66.00 | 66.00 | -1.93% | 52,924 |
| Feb 27, 2026 | 68.40 | 68.60 | 67.30 | 67.30 | 67.30 | -1.61% | 64,593 |
| Feb 26, 2026 | 68.40 | 68.60 | 67.80 | 68.40 | 68.40 | 0.15% | 28,825 |
| Feb 25, 2026 | 68.10 | 68.60 | 68.10 | 68.30 | 68.30 | 0.59% | 25,079 |
| Feb 24, 2026 | 68.60 | 68.90 | 67.90 | 67.90 | 67.90 | -0.73% | 46,362 |
| Feb 23, 2026 | 68.40 | 69.00 | 68.00 | 68.40 | 68.40 | 0.15% | 121,227 |
| Feb 20, 2026 | 69.00 | 69.20 | 68.00 | 68.30 | 68.30 | -0.29% | 101,357 |
| Feb 19, 2026 | 68.50 | 69.40 | 68.50 | 68.50 | 68.50 | - | 58,129 |
| Feb 18, 2026 | 68.10 | 68.80 | 68.00 | 68.50 | 68.50 | 0.59% | 41,648 |
| Feb 17, 2026 | 68.90 | 69.20 | 67.90 | 68.10 | 68.10 | 0.15% | 168,838 |
| Feb 16, 2026 | 68.00 | 68.90 | 67.80 | 68.00 | 68.00 | 0.74% | 57,759 |
| Feb 13, 2026 | 68.50 | 68.80 | 67.50 | 67.50 | 67.50 | -1.32% | 56,446 |
| Feb 12, 2026 | 68.70 | 69.00 | 68.10 | 68.40 | 68.40 | -0.44% | 120,231 |
| Feb 11, 2026 | 68.30 | 69.00 | 67.30 | 68.70 | 68.70 | 1.03% | 43,635 |
| Feb 10, 2026 | 67.80 | 69.00 | 67.80 | 68.00 | 68.00 | 0.29% | 47,154 |
| Feb 9, 2026 | 69.20 | 70.00 | 66.80 | 67.80 | 67.80 | -1.74% | 75,189 |
| Feb 6, 2026 | 68.60 | 69.20 | 66.00 | 69.00 | 69.00 | 0.58% | 78,398 |
| Feb 5, 2026 | 71.10 | 71.70 | 68.40 | 68.60 | 68.60 | -3.52% | 57,378 |
| Feb 4, 2026 | 73.20 | 73.20 | 71.00 | 71.10 | 71.10 | -2.07% | 45,475 |
| Feb 3, 2026 | 71.50 | 73.00 | 71.50 | 72.60 | 72.60 | 2.25% | 54,186 |
| Feb 2, 2026 | 71.90 | 71.90 | 68.00 | 71.00 | 71.00 | -1.66% | 91,457 |
| Jan 30, 2026 | 73.00 | 74.00 | 71.60 | 72.20 | 72.20 | -1.10% | 46,586 |
| Jan 29, 2026 | 76.20 | 78.50 | 73.00 | 73.00 | 73.00 | -3.95% | 107,815 |
| Jan 28, 2026 | 73.80 | 76.00 | 73.80 | 76.00 | 76.00 | 3.68% | 64,067 |
| Jan 27, 2026 | 70.00 | 74.30 | 70.00 | 73.30 | 73.30 | 4.86% | 139,922 |
| Jan 26, 2026 | 68.00 | 69.90 | 68.00 | 69.90 | 69.90 | 2.79% | 31,304 |
| Jan 23, 2026 | 66.40 | 68.00 | 66.00 | 68.00 | 68.00 | 3.98% | 18,304 |
| Jan 22, 2026 | 64.50 | 66.40 | 64.50 | 65.40 | 65.40 | 2.51% | 37,436 |
| Jan 21, 2026 | 64.00 | 64.60 | 63.00 | 63.80 | 63.80 | 0.95% | 41,848 |
| Jan 20, 2026 | 66.60 | 66.60 | 63.20 | 63.20 | 63.20 | -5.25% | 60,789 |
| Jan 19, 2026 | 67.90 | 68.00 | 66.40 | 66.70 | 66.70 | -1.77% | 36,738 |
| Jan 16, 2026 | 66.60 | 68.00 | 66.40 | 67.90 | 67.90 | 2.26% | 56,771 |
| Jan 15, 2026 | 66.00 | 67.00 | 66.00 | 66.40 | 66.40 | 0.61% | 29,950 |
| Jan 14, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.29% | 39,632 |
| Jan 13, 2026 | 66.40 | 68.00 | 63.90 | 63.90 | 63.90 | -2.29% | 135,137 |
| Jan 12, 2026 | 61.50 | 67.00 | 61.50 | 65.40 | 65.40 | 6.00% | 111,294 |
| Jan 9, 2026 | 59.40 | 61.80 | 59.40 | 61.70 | 61.70 | 4.75% | 59,734 |
| Jan 8, 2026 | 57.20 | 61.00 | 57.20 | 58.90 | 58.90 | 2.97% | 110,593 |
| Jan 5, 2026 | 55.30 | 57.20 | 55.30 | 57.20 | 57.20 | 4.19% | 35,066 |
| Dec 30, 2025 | 55.40 | 55.70 | 54.90 | 54.90 | 54.90 | -0.72% | 32,653 |
| Dec 29, 2025 | 55.10 | 56.00 | 54.80 | 55.30 | 55.30 | -1.07% | 82,958 |
| Dec 23, 2025 | 55.00 | 55.90 | 54.40 | 55.90 | 55.90 | 1.82% | 154,984 |
| Dec 22, 2025 | 54.00 | 54.90 | 53.50 | 54.90 | 54.90 | 1.67% | 79,160 |
| Dec 19, 2025 | 54.40 | 54.50 | 53.40 | 54.00 | 54.00 | -0.37% | 24,184 |
| Dec 18, 2025 | 54.60 | 54.90 | 54.10 | 54.20 | 54.20 | -0.73% | 36,985 |
| Dec 17, 2025 | 54.70 | 54.90 | 54.40 | 54.60 | 54.60 | -0.18% | 11,662 |
| Dec 16, 2025 | 54.30 | 54.90 | 53.80 | 54.70 | 54.70 | 1.11% | 26,952 |
| Dec 15, 2025 | 54.50 | 54.70 | 53.00 | 54.10 | 54.10 | -0.73% | 49,325 |
| Dec 12, 2025 | 55.10 | 55.10 | 54.50 | 54.50 | 54.50 | -1.09% | 22,181 |
| Dec 11, 2025 | 55.00 | 55.10 | 54.30 | 55.10 | 55.10 | 0.18% | 55,899 |
| Dec 10, 2025 | 54.00 | 55.00 | 53.80 | 55.00 | 55.00 | 2.23% | 101,848 |
| Dec 9, 2025 | 52.90 | 53.80 | 52.10 | 53.80 | 53.80 | 1.70% | 93,757 |
| Dec 8, 2025 | 52.50 | 52.90 | 51.40 | 52.90 | 52.90 | 0.76% | 44,557 |
| 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 |