Skip to main content
Sinteza S.A. (BVB:STZ)
Romania flag Romania · Delayed Price · Currency is RON
0.548
-0.020 (-3.52%)
At close: Apr 28, 2026

Sinteza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.550.550.55-3.52%941
Apr 27, 20260.570.570.570.570.57-87
Apr 24, 20260.570.570.570.570.57-0.70%5,320
Apr 23, 20260.570.570.570.570.57-0.35%3,750
Apr 22, 20260.570.570.540.570.570.35%761
Apr 21, 20260.580.580.540.570.57-0.69%5,604
Apr 20, 20260.580.580.540.580.58-1,550
Apr 17, 20260.580.580.550.580.582.13%5,910
Apr 16, 20260.540.580.540.560.56-0.70%10,028
Apr 15, 20260.540.580.540.570.57-1.73%12,450
Apr 14, 20260.580.580.540.580.58-1,451
Apr 9, 20260.550.580.540.580.585.86%7,548
Apr 8, 20260.530.550.530.550.553.41%11,534
Apr 7, 20260.510.540.500.530.5312.34%12,964
Apr 6, 20260.500.500.470.470.47-4.47%4,794
Apr 3, 20260.490.520.490.490.49-3.53%164
Apr 2, 20260.510.510.510.510.51-100
Apr 1, 20260.510.510.510.510.512.00%3,000
Mar 31, 20260.490.500.490.500.50-5,519
Mar 30, 20260.500.500.490.500.50-14,681
Mar 27, 20260.500.520.500.500.50-1,495
Mar 26, 20260.500.500.500.500.50-4,600
Mar 25, 20260.500.520.500.500.50-2.91%8,193
Mar 24, 20260.500.520.500.520.52-1.90%112
Mar 23, 20260.530.530.500.530.53-0.94%4,310
Mar 20, 20260.530.530.530.530.531.92%104
Mar 19, 20260.530.530.500.520.52-1.89%12,566
Mar 18, 20260.500.530.500.530.53-1.85%6,681
Mar 17, 20260.540.540.500.540.54-6,030
Mar 16, 20260.540.540.520.540.541.89%875
Mar 13, 20260.530.530.530.530.53-1,440
Mar 12, 20260.540.550.480.530.53-5.36%57,850
Mar 11, 20260.550.560.550.560.565.66%10,500
Mar 10, 20260.530.550.530.530.53-3.64%2,158
Mar 9, 20260.530.550.530.550.55-676
Mar 6, 20260.560.560.530.550.55-0.90%4,656
Mar 5, 20260.560.560.560.560.56-80
Mar 4, 20260.530.560.530.560.562.78%7,208
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%683
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