Skip to main content
S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania flag Romania · Delayed Price · Currency is RON
9.00
-0.85 (-8.63%)
At close: Apr 28, 2026

BVB:STNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.009.507.009.009.00-8.63%1,478
Apr 27, 202610.0010.909.109.859.85-8.80%692
Apr 24, 202611.5011.509.5010.8010.8010.20%158
Apr 23, 202611.5011.909.809.809.80-13.27%567
Apr 22, 202612.3012.3010.3011.3011.3013.00%4
Apr 21, 202613.3014.609.2510.0010.00-23.08%2,738
Apr 20, 202612.8015.9011.0013.0013.004.84%3,441
Apr 17, 20269.8512.809.8512.4012.4025.89%4,215
Apr 16, 20268.159.858.159.859.8521.60%3,308
Apr 15, 20266.858.606.808.108.1019.12%3,183
Apr 14, 20265.106.805.106.806.8029.52%4,844
Apr 9, 20266.356.355.205.255.25-17.32%2,730
Apr 8, 20268.009.706.356.356.35-29.83%3,142
Apr 7, 202612.0012.009.059.059.05-29.84%1,114
Apr 6, 202615.4017.9012.6012.9012.90-28.33%564
Apr 3, 202618.0018.0018.0018.0018.00-12
Apr 2, 202618.0018.0018.0018.0018.00-0.55%60
Mar 31, 202614.9018.1014.9018.1018.10-15
Mar 30, 202618.1018.1018.1018.1018.10-14
Mar 27, 202618.1018.1018.1018.1018.10-1.63%5
Mar 26, 202614.1018.4014.1018.4018.40-2.13%55
Mar 25, 202619.5019.5013.7018.8018.80-3.59%1,675
Mar 24, 202621.4021.4019.2019.5019.50-11.36%160
Mar 23, 202619.8022.0019.8022.0022.006.80%603
Mar 20, 202618.5020.6018.3020.6020.607.29%103
Mar 19, 202619.2019.2019.2019.2019.20-4.00%40
Mar 18, 202620.4020.4020.0020.0020.00-1.96%1,439
Mar 17, 202621.2021.2020.4020.4020.40-8.93%221
Mar 13, 202622.4022.4022.4022.4022.40-43
Mar 12, 202622.4022.4022.4022.4022.401.82%303
Mar 11, 202623.0023.0022.0022.0022.00-5.98%107
Mar 10, 202622.0023.4022.0023.4023.400.86%35
Mar 9, 202622.6023.6022.0023.2023.200.87%327
Mar 6, 202623.6024.8023.0023.0023.00-2,317
Mar 5, 202619.2024.8019.2023.0023.0019.79%4,330
Mar 4, 202619.2019.2019.2019.2019.20-1.03%5
Mar 3, 202619.4019.4019.4019.4019.407.78%9
Mar 2, 202618.0019.4018.0018.0018.00-8.63%21
Feb 26, 202619.7019.7018.0019.7019.708.24%180
Feb 25, 202618.5020.0018.2018.2018.20-9.90%306
Feb 24, 202618.5020.2018.5020.2020.20-71
Feb 23, 202618.7020.2018.5020.2020.20-71
Feb 20, 202619.7020.2019.0020.2020.20-1.94%358
Feb 19, 202620.6020.6020.6020.6020.60-2
Feb 18, 202620.6020.6019.7020.6020.60-0.96%49
Feb 17, 202619.1023.0018.9020.8020.806.67%1,359
Feb 16, 202618.5019.5018.5019.5019.502.63%123
Feb 13, 202619.0019.0019.0019.0019.00-40
Feb 12, 202619.0019.0019.0019.0019.00-25
Feb 11, 202619.0019.0019.0019.0019.00-35
Feb 10, 202619.0019.0019.0019.0019.00-1
Feb 6, 202619.0019.0018.4019.0019.00-0.52%223
Feb 3, 202619.1019.1019.1019.1019.10-5
Feb 2, 202619.0019.1019.0019.1019.100.53%228
Jan 30, 202616.8019.4016.8019.0019.0013.10%4,164
Jan 29, 202616.8016.8016.8016.8016.80-6
Jan 28, 202615.0016.8015.0016.8016.80-2
Jan 27, 202616.8016.8016.8016.8016.80-0.59%5
Jan 20, 202616.9016.9016.9016.9016.90-0.59%5
Jan 16, 202617.0017.0017.0017.0017.00-10
Jan 15, 202616.9017.0016.9017.0017.000.59%79
Jan 13, 202616.0016.9016.0016.9016.90-0.59%11
Jan 9, 202617.0017.0017.0017.0017.00-30
Jan 8, 202617.0017.0017.0017.0017.00-33
Dec 30, 202517.0017.0017.0017.0017.00-2
Dec 29, 202518.0018.0017.0017.0017.00-13.71%205
Dec 22, 202518.9019.7018.9019.7019.70-2.48%13
Dec 17, 202518.9020.2018.9020.2020.20-1.94%3
Dec 15, 202520.6020.6020.6020.6020.60-0.96%10
Dec 8, 202519.0020.8018.9020.8020.80-23
Dec 4, 202520.8020.8020.8020.8020.80-0.95%1
Dec 3, 202520.8021.0020.8021.0021.000.96%10
Nov 28, 202519.1021.0019.0020.8020.80-1.89%58
Nov 27, 202521.2021.2021.2021.2021.20-0.93%10
Nov 26, 202519.0021.4019.0021.4021.40-0.93%101
Nov 21, 202521.6021.6021.6021.6021.602.86%1
Nov 20, 202519.0021.0019.0021.0021.00-2.78%20
Nov 19, 202519.0021.6019.0021.6021.60-53
Nov 17, 202521.6021.6021.6021.6021.60-2
Nov 14, 202521.6021.6021.6021.6021.60-0.92%2
Nov 7, 202521.6021.8021.6021.8021.80-11
Nov 6, 202521.0021.8018.8021.8021.80-0.91%497
Nov 5, 202519.3022.0019.2022.0022.00-3.51%76
Nov 4, 202521.4023.4021.4022.8022.806.54%192
Nov 3, 202521.4021.4021.4021.4021.40-12
Oct 29, 202522.0022.0019.2021.4021.40-2.73%202