Skip to main content
Sinteza S.A. (BVB:STZ)
Romania flag Romania · Delayed Price · Currency is RON
0.660
0.00 (0.00%)
At close: Dec 4, 2025

Sinteza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.690.710.690.690.69-7,563
Sep 30, 20250.710.720.690.690.69-0.72%5,879
Sep 29, 20250.710.710.700.700.70-2.11%3,587
Sep 26, 20250.700.720.700.710.71-0.70%668
Sep 25, 20250.710.730.690.720.720.70%68,682
Sep 24, 20250.710.750.710.710.71-12,819
Sep 23, 20250.730.760.710.710.71-5.96%14,796
Sep 22, 20250.770.770.730.760.762.03%12,043
Sep 19, 20250.770.770.740.740.74-3.90%4,702
Sep 18, 20250.750.780.750.770.772.67%4,331
Sep 17, 20250.750.780.750.750.75-3.85%7,158
Sep 16, 20250.750.780.750.780.780.65%2,303
Sep 15, 20250.780.780.780.780.78-0.64%5,042
Sep 12, 20250.750.780.750.780.78-0.64%15,826
Sep 11, 20250.750.790.750.790.792.61%10,955
Sep 10, 20250.760.770.750.770.77-2,735
Sep 9, 20250.750.770.750.770.77-4,647
Sep 8, 20250.770.770.750.770.77-2.55%1,652
Sep 5, 20250.760.790.750.790.791.29%4,703
Sep 4, 20250.790.790.750.780.78-1.27%18,798
Sep 3, 20250.780.790.760.790.793.97%2,098
Sep 2, 20250.780.780.760.760.76-1,757
Sep 1, 20250.780.780.760.760.76-4.43%18,915
Aug 29, 20250.800.800.770.790.79-0.63%8,298
Aug 28, 20250.770.800.770.800.80-1,480
Aug 27, 20250.770.800.770.800.80-0.63%5,275
Aug 26, 20250.800.800.760.800.801.91%14,750
Aug 25, 20250.800.800.790.790.79-1.26%2,865
Aug 22, 20250.790.800.790.800.80-0.63%165
Aug 21, 20250.790.800.790.800.80-2,586
Aug 20, 20250.790.800.790.800.80-7,770
Aug 19, 20250.790.800.790.800.80-8,532
Aug 18, 20250.820.820.800.800.80-2.44%6,459
Aug 14, 20250.820.820.800.820.82-3,479
Aug 13, 20250.800.820.790.820.82-4,962
Aug 12, 20250.800.820.800.820.822.50%4,964
Aug 11, 20250.830.830.800.800.80-3.03%12,872
Aug 8, 20250.830.840.800.830.83-0.60%12,218
Aug 7, 20250.810.840.800.830.83-1.19%15,741
Aug 6, 20250.830.860.800.840.840.60%27,148
Aug 5, 20250.830.840.790.840.841.83%2,532
Aug 4, 20250.830.830.790.820.82-1.20%4,403
Aug 1, 20250.840.840.800.830.83-0.60%5,073
Jul 31, 20250.840.840.800.840.84-1.76%39,478
Jul 30, 20250.880.880.800.850.85-2.86%26,947
Jul 29, 20250.840.880.840.880.881.16%2,839
Jul 28, 20250.880.880.820.870.87-1.14%8,168
Jul 25, 20250.890.900.820.880.881.74%46,500
Jul 24, 20250.840.900.840.860.860.58%9,644
Jul 23, 20250.870.870.830.860.860.59%659
Jul 22, 20250.850.880.810.850.85-10,256
Jul 21, 20250.870.930.790.850.85-2.30%42,203
Jul 18, 20250.780.870.780.870.8710.83%44,248
Jul 17, 20250.810.810.780.790.79-3.09%6,782
Jul 16, 20250.790.810.780.810.811.25%19,316