Skip to main content
Sinteza S.A. (BVB:STZ)
Romania flag Romania · Delayed Price · Currency is RON
0.540
0.00 (0.00%)
At close: Mar 3, 2026

Sinteza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.540.560.530.540.54-5,486
Mar 2, 20260.550.570.530.540.54-4.42%16,675
Feb 27, 20260.570.570.570.570.575.61%348
Feb 26, 20260.580.580.540.540.54-0.93%17,163
Feb 25, 20260.570.570.540.540.54-5.26%17,648
Feb 24, 20260.560.570.550.570.57-2.56%6,080
Feb 23, 20260.580.590.550.590.594.46%20,594
Feb 20, 20260.580.580.550.560.56-1.75%30,462
Feb 19, 20260.570.580.570.570.570.88%2,757
Feb 18, 20260.590.590.570.570.57-3.42%5,052
Feb 17, 20260.590.590.570.590.59-2,828
Feb 16, 20260.590.590.590.590.59-0.85%103
Feb 13, 20260.580.590.580.590.591.72%1,671
Feb 12, 20260.570.590.560.580.58-0.85%9,379
Feb 11, 20260.580.590.580.590.59-0.85%3,701
Feb 10, 20260.590.590.580.590.591.72%4,397
Feb 9, 20260.590.590.580.580.58-1,005
Feb 6, 20260.590.590.580.580.58-1.69%5,271
Feb 5, 20260.590.590.590.590.59-2,020
Feb 4, 20260.590.590.580.590.59-0.84%2,595
Feb 3, 20260.580.600.570.600.601.71%6,480
Feb 2, 20260.570.590.570.590.592.63%2,267
Jan 30, 20260.570.590.570.570.57-7,195
Jan 29, 20260.580.590.570.570.57-2.56%8,094
Jan 28, 20260.580.610.560.590.59-0.85%46,521
Jan 27, 20260.610.620.560.590.59-3.28%99,995
Jan 26, 20260.620.620.590.610.61-0.81%7,341
Jan 23, 20260.600.620.590.620.62-1,785
Jan 22, 20260.590.620.580.620.621.65%33,972
Jan 21, 20260.590.610.590.610.612.54%2,904
Jan 20, 20260.590.610.590.590.59-1.67%6,585
Jan 19, 20260.610.610.590.600.60-1.64%7,260
Jan 16, 20260.600.610.590.610.612.52%34,700
Jan 15, 20260.610.610.600.600.60-1.65%8,381
Jan 14, 20260.610.610.610.610.61-0.82%908
Jan 13, 20260.620.620.610.610.61-0.81%6,641
Jan 12, 20260.600.620.600.620.623.36%2,257
Jan 9, 20260.620.620.600.600.60-2.46%656
Jan 8, 20260.610.610.580.610.610.83%9,399
Jan 5, 20260.620.620.580.610.610.83%24,376
Dec 30, 20250.600.620.590.600.60-1.64%7,279
Dec 29, 20250.620.620.590.610.615.17%2,532
Dec 23, 20250.630.630.580.580.58-6.45%39,120
Dec 22, 20250.610.620.600.620.621.64%8,548
Dec 19, 20250.630.630.610.610.61-5,432
Dec 18, 20250.640.640.610.610.61-3.94%867
Dec 17, 20250.610.640.610.640.64-1,412
Dec 16, 20250.630.640.610.640.640.79%2,601
Dec 15, 20250.630.630.610.630.63-0.79%6,247
Dec 12, 20250.620.640.620.640.642.42%8,797
Dec 11, 20250.650.650.610.620.62-0.80%14,802
Dec 10, 20250.630.650.620.630.63-4.58%26,765
Dec 9, 20250.660.660.630.660.66-3,191
Dec 8, 20250.660.660.640.660.66-0.76%1,512
Dec 5, 20250.660.660.630.660.66-5,058
Dec 4, 20250.650.660.620.660.66-333
Dec 3, 20250.660.660.630.660.665.60%9,519
Dec 2, 20250.630.660.630.630.63-4.58%4,066
Nov 28, 20250.650.660.650.660.666.50%1,848
Nov 27, 20250.630.650.620.620.62-2.38%3,809
Nov 26, 20250.640.660.630.630.63-3.82%4,447
Nov 25, 20250.660.660.640.660.66-71
Nov 24, 20250.630.660.620.660.661.55%4,546
Nov 21, 20250.660.660.610.650.65-4.44%10,404
Nov 20, 20250.660.680.610.680.682.27%7,509
Nov 19, 20250.710.710.640.660.66-4.35%10,996
Nov 18, 20250.700.720.650.690.69-1.43%5,541
Nov 17, 20250.650.740.630.700.709.37%58,590
Nov 14, 20250.560.640.560.640.6414.29%83,099
Nov 13, 20250.570.570.560.560.56-0.88%14,728
Nov 12, 20250.570.570.570.570.57-1.74%8,581
Nov 11, 20250.560.580.560.580.58-2.54%21,437
Nov 10, 20250.600.620.570.590.59-3.28%31,294
Nov 7, 20250.610.610.610.610.610.83%1,339
Nov 6, 20250.600.610.590.610.610.83%1,244
Nov 5, 20250.600.600.570.600.60-0.83%8,654
Nov 4, 20250.580.610.580.610.61-11,482
Nov 3, 20250.610.610.600.610.61-1,749
Oct 31, 20250.590.610.580.610.613.42%7,351
Oct 30, 20250.590.590.570.590.592.63%1,010
Oct 29, 20250.580.590.570.570.57-2.56%63,650
Oct 28, 20250.590.590.570.590.59-3.31%16,460
Oct 27, 20250.600.610.590.610.61-0.82%16,391
Oct 24, 20250.600.620.600.610.61-1.61%6,045
Oct 23, 20250.620.640.600.620.62-2.36%7,453
Oct 22, 20250.610.640.610.640.642.42%5,915
Oct 21, 20250.610.640.610.620.62-2.36%4,200
Oct 20, 20250.620.640.610.640.643.25%8,549
Oct 17, 20250.610.640.610.620.622.50%7,031
Oct 16, 20250.620.650.590.600.60-7.69%56,183
Oct 15, 20250.630.660.630.650.65-1.52%2,570
Oct 14, 20250.610.670.610.660.66-0.75%2,632
Oct 13, 20250.660.670.600.670.670.76%14,371
Oct 10, 20250.650.690.620.660.66-3.65%20,205
Oct 9, 20250.700.700.650.690.69-39,071
Oct 8, 20250.700.700.680.690.69-1.44%3,151
Oct 7, 20250.690.700.670.700.701.46%7,224
Oct 6, 20250.690.710.690.690.69-3.52%2,806
Oct 3, 20250.680.720.680.710.714.41%4,398
Oct 2, 20250.690.730.670.680.68-1.45%18,969