BVB RON

Sphera Franchise Group S.A. (SFG.RO)

39.70

+0.20

+(0.51%)

At close: January 31 at 5:30:58 PM GMT+2

Currency in RON

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	39.50	39.70	39.40	39.70	39.70	5,938
Jan 30, 2025	39.70	39.70	39.30	39.50	39.50	2,690
Jan 29, 2025	39.90	39.90	39.40	39.50	39.50	20,282
Jan 28, 2025	39.40	39.90	39.30	39.90	39.90	6,317
Jan 27, 2025	39.30	39.50	38.50	39.40	39.40	33,504
Jan 23, 2025	39.60	40.00	39.30	39.50	39.50	102,184
Jan 22, 2025	39.70	40.00	39.30	39.80	39.80	206,220
Jan 21, 2025	39.50	39.70	39.20	39.30	39.30	2,744
Jan 20, 2025	40.20	40.20	39.40	39.70	39.70	4,012
Jan 17, 2025	40.50	40.50	40.20	40.20	40.20	6,692
Jan 16, 2025	40.70	40.80	40.40	40.60	40.60	5,710
Jan 15, 2025	40.50	40.70	40.30	40.70	40.70	4,998
Jan 14, 2025	40.40	40.50	40.20	40.50	40.50	1,954
Jan 13, 2025	40.20	40.50	40.10	40.20	40.20	5,205
Jan 10, 2025	40.40	40.50	40.10	40.20	40.20	6,317
Jan 9, 2025	40.30	40.80	40.30	40.30	40.30	13,509
Jan 8, 2025	40.40	40.50	40.00	40.50	40.50	8,703
Jan 3, 2025	40.40	40.40	40.30	40.40	40.40	9,566
Dec 30, 2024	40.00	40.40	39.60	40.30	40.30	7,478
Dec 27, 2024	40.30	40.50	40.30	40.50	40.50	6,371
Dec 23, 2024	39.30	40.30	39.30	40.20	40.20	3,432
Dec 20, 2024	38.50	40.00	38.50	39.30	39.30	11,724
Dec 19, 2024	39.50	39.50	38.40	38.50	38.50	26,528
Dec 18, 2024	40.50	40.50	38.60	39.90	39.90	14,448
Dec 17, 2024	40.60	40.70	40.30	40.40	40.40	17,733
Dec 16, 2024	40.90	40.90	40.30	40.50	40.50	24,633
Dec 13, 2024	40.60	40.80	40.20	40.30	40.30	16,470
Dec 12, 2024	40.40	40.60	40.40	40.40	40.40	156,053
Dec 11, 2024	39.70	40.30	39.70	40.30	40.30	3,466
Dec 10, 2024	40.00	40.20	39.50	39.60	39.60	11,382
Dec 9, 2024	37.70	39.90	37.70	39.90	39.90	12,678
Dec 6, 2024	35.80	38.00	35.60	37.50	37.50	83,624
Dec 5, 2024	37.00	37.00	35.40	35.80	35.80	42,771
Dec 4, 2024	36.00	37.00	35.10	36.90	36.90	35,924
Dec 3, 2024	38.50	38.70	35.60	36.10	36.10	88,181
Dec 2, 2024	37.40	38.60	37.40	38.10	38.10	14,934
Nov 29, 2024	38.20	38.20	35.50	37.20	37.20	48,051
Nov 28, 2024	39.70	39.70	38.20	38.20	38.20	11,976
Nov 27, 2024	40.20	40.20	39.80	39.80	39.80	6,067
Nov 26, 2024	39.70	40.10	39.70	40.10	40.10	1,686
Nov 25, 2024	39.30	39.50	39.00	39.50	39.50	11,080
Nov 22, 2024	40.30	40.90	39.60	39.70	39.70	15,389
Nov 21, 2024	40.50	40.50	40.00	40.30	40.30	8,081
Nov 20, 2024	40.20	40.50	39.90	39.90	39.90	2,970
Nov 19, 2024	40.50	40.60	39.80	40.00	40.00	3,021
Nov 18, 2024	40.90	40.90	40.00	40.50	40.50	15,254
Nov 15, 2024	40.90	41.00	40.40	41.00	41.00	10,126
Nov 14, 2024	40.00	40.80	39.90	40.80	40.80	18,231
Nov 13, 2024	39.90	40.10	39.90	40.00	40.00	2,225
Nov 12, 2024	40.10	40.10	39.90	39.90	39.90	1,928
Nov 11, 2024	40.00	40.20	39.90	40.10	40.10	3,611
Nov 8, 2024	40.00	40.00	39.90	40.00	40.00	2,524
Nov 7, 2024	40.00	40.00	39.70	40.00	40.00	1,158
Nov 6, 2024	39.70	40.00	39.70	40.00	40.00	2,449
Nov 5, 2024	39.90	40.00	39.50	40.00	40.00	4,859
Nov 4, 2024	40.30	40.50	39.80	39.90	39.90	10,924
Nov 1, 2024	40.60	40.60	40.20	40.30	40.30	4,316
Oct 31, 2024	40.40	40.50	40.30	40.50	40.50	996
Oct 30, 2024	40.80	40.80	40.30	40.30	40.30	509
Oct 29, 2024	40.40	40.90	40.40	40.40	40.40	2,472
Oct 28, 2024	41.00	41.00	40.30	40.40	40.40	936
Oct 25, 2024	41.00	41.00	40.50	41.00	41.00	639
Oct 24, 2024	40.90	41.00	40.40	41.00	41.00	1,817
Oct 23, 2024	40.90	40.90	40.20	40.90	40.90	962
Oct 22, 2024	40.70	40.90	40.20	40.20	40.20	3,950
Oct 21, 2024	1.05 Dividend
Oct 21, 2024	40.50	40.70	40.30	40.60	40.60	159,635
Oct 18, 2024	41.30	41.30	40.80	40.80	39.75	32,403
Oct 17, 2024	41.50	41.50	40.90	40.90	39.85	5,069
Oct 16, 2024	41.00	41.40	41.00	41.40	40.33	6,639
Oct 15, 2024	41.00	41.00	40.80	41.00	39.94	4,994
Oct 14, 2024	41.00	41.00	40.60	40.90	39.85	93,068
Oct 11, 2024	40.70	41.00	40.50	41.00	39.94	6,857
Oct 10, 2024	40.70	40.80	40.00	40.70	39.65	6,248
Oct 9, 2024	39.90	40.50	39.90	40.50	39.46	8,981
Oct 8, 2024	39.60	39.90	39.40	39.70	38.68	7,292
Oct 7, 2024	39.30	39.80	39.30	39.60	38.58	4,637
Oct 4, 2024	39.20	39.60	39.10	39.60	38.58	56,943
Oct 3, 2024	39.10	39.40	39.10	39.40	38.39	1,249
Oct 2, 2024	39.50	39.50	39.00	39.30	38.29	10,885
Oct 1, 2024	39.30	39.50	39.30	39.40	38.39	1,886
Sep 30, 2024	39.50	39.50	39.30	39.50	38.48	2,024
Sep 27, 2024	39.20	39.50	39.20	39.50	38.48	3,822
Sep 26, 2024	39.50	39.50	39.10	39.40	38.39	1,640
Sep 25, 2024	39.50	39.50	39.10	39.20	38.19	2,844
Sep 24, 2024	39.30	39.60	39.20	39.50	38.48	1,723
Sep 23, 2024	39.40	39.80	39.10	39.30	38.29	6,697
Sep 20, 2024	39.40	39.80	39.40	39.60	38.58	3,758
Sep 19, 2024	39.40	39.40	39.00	39.40	38.39	23,051
Sep 18, 2024	39.70	39.70	39.00	39.20	38.19	15,491
Sep 17, 2024	39.50	39.50	39.40	39.50	38.48	4,297
Sep 16, 2024	39.50	39.50	39.20	39.40	38.39	6,458
Sep 13, 2024	39.50	39.50	39.30	39.50	38.48	4,211
Sep 12, 2024	39.80	39.80	39.40	39.50	38.48	4,597
Sep 11, 2024	39.50	39.90	39.00	39.30	38.29	10,049
Sep 10, 2024	39.50	39.90	39.30	39.50	38.48	8,928
Sep 9, 2024	40.00	40.40	39.10	39.40	38.39	27,870
Sep 6, 2024	40.00	40.20	38.70	39.00	38.00	31,162
Sep 5, 2024	40.60	40.70	39.80	40.00	38.97	4,286
Sep 4, 2024	40.60	40.70	40.30	40.60	39.56	2,137
Sep 3, 2024	40.60	40.70	40.40	40.60	39.56	15,760
Sep 2, 2024	40.80	40.80	40.20	40.40	39.36	6,020
Aug 30, 2024	40.60	40.80	40.50	40.70	39.65	4,422
Aug 29, 2024	40.40	40.50	39.80	39.80	38.78	16,409
Aug 28, 2024	40.40	40.40	40.10	40.20	39.17	3,823
Aug 27, 2024	40.80	40.80	39.90	39.90	38.87	7,042
Aug 26, 2024	40.80	40.80	40.30	40.60	39.56	2,299
Aug 23, 2024	40.20	41.00	40.20	40.80	39.75	5,235
Aug 22, 2024	39.90	40.20	39.60	40.00	38.97	72,322
Aug 21, 2024	39.80	40.00	39.70	39.90	38.87	6,954
Aug 20, 2024	39.90	39.90	39.50	39.80	38.78	3,219
Aug 19, 2024	39.90	39.90	39.60	39.80	38.78	2,834
Aug 16, 2024	39.90	39.90	39.50	39.60	38.58	4,382
Aug 14, 2024	39.60	40.00	39.50	39.50	38.48	3,310
Aug 13, 2024	39.60	39.90	39.20	39.60	38.58	5,673
Aug 12, 2024	39.80	39.80	39.30	39.60	38.58	1,529
Aug 9, 2024	39.10	39.90	39.10	39.20	38.19	5,864
Aug 8, 2024	39.70	39.80	38.90	39.10	38.09	9,310
Aug 7, 2024	39.60	39.90	39.40	39.70	38.68	2,651
Aug 6, 2024	39.10	39.90	39.10	39.60	38.58	7,680
Aug 5, 2024	39.90	39.90	38.70	39.40	38.39	100,420
Aug 2, 2024	40.20	40.40	39.80	40.20	39.17	4,221
Aug 1, 2024	40.10	40.50	40.10	40.40	39.36	2,621
Jul 31, 2024	39.40	40.30	38.80	40.20	39.17	63,651
Jul 30, 2024	39.40	39.50	39.00	39.40	38.39	1,919
Jul 29, 2024	39.10	39.40	39.00	39.40	38.39	9,695
Jul 26, 2024	39.20	39.40	39.10	39.10	38.09	4,064
Jul 25, 2024	39.30	39.50	38.80	38.80	37.80	8,759
Jul 24, 2024	38.70	39.50	38.70	39.50	38.48	12,839
Jul 23, 2024	38.60	39.50	38.60	39.50	38.48	44,013
Jul 22, 2024	38.80	38.90	38.50	38.90	37.90	2,631
Jul 19, 2024	38.80	38.90	38.50	38.50	37.51	5,146
Jul 18, 2024	39.00	39.00	38.70	38.80	37.80	4,201
Jul 17, 2024	39.30	39.40	38.70	39.00	38.00	17,797
Jul 16, 2024	39.20	39.30	39.10	39.30	38.29	1,697
Jul 15, 2024	39.50	39.50	38.80	39.20	38.19	10,296
Jul 12, 2024	39.40	39.50	39.00	39.40	38.39	15,855
Jul 11, 2024	39.30	39.30	39.10	39.20	38.19	2,294
Jul 10, 2024	38.50	39.10	38.50	39.00	38.00	133,404
Jul 9, 2024	38.50	38.50	38.00	38.40	37.41	11,110
Jul 8, 2024	38.30	38.50	37.90	38.40	37.41	20,601
Jul 5, 2024	37.60	38.10	37.60	38.10	37.12	177,026
Jul 4, 2024	37.90	37.90	37.50	37.80	36.83	1,502
Jul 3, 2024	37.90	37.90	37.50	37.90	36.92	3,522
Jul 2, 2024	37.80	37.90	37.50	37.90	36.92	9,417
Jul 1, 2024	37.80	37.90	37.60	37.80	36.83	3,091
Jun 28, 2024	38.00	38.00	37.60	37.80	36.83	6,702
Jun 27, 2024	38.20	38.20	37.40	38.00	37.02	654,052
Jun 26, 2024	38.30	38.30	37.50	38.00	37.02	18,944
Jun 25, 2024	38.00	38.30	38.00	38.00	37.02	14,222
Jun 21, 2024	38.40	38.40	37.50	38.00	37.02	55,017
Jun 20, 2024	38.60	38.60	38.20	38.40	37.41	5,632
Jun 19, 2024	38.50	38.50	38.10	38.20	37.22	8,204
Jun 18, 2024	38.00	38.50	37.80	38.30	37.31	12,841
Jun 17, 2024	37.80	38.00	37.70	38.00	37.02	6,248
Jun 14, 2024	37.90	38.10	37.50	37.60	36.63	9,792
Jun 13, 2024	37.90	38.20	37.80	37.80	36.83	15,331
Jun 12, 2024	38.40	38.40	37.60	37.80	36.83	23,160
Jun 11, 2024	38.50	39.80	37.50	38.10	37.12	61,768
Jun 10, 2024	38.00	38.40	37.60	38.20	37.22	8,349
Jun 7, 2024	37.00	37.40	36.80	37.40	36.44	17,052
Jun 6, 2024	36.10	36.80	35.70	36.80	35.85	12,098
Jun 5, 2024	35.60	36.00	35.30	35.90	34.98	131,637
Jun 4, 2024	34.70	35.30	34.70	35.20	34.29	10,261
Jun 3, 2024	34.50	34.80	34.20	34.70	33.81	7,988
May 31, 2024	33.90	34.50	33.80	34.50	33.61	4,380
May 30, 2024	33.80	34.70	33.60	34.00	33.13	10,931
May 29, 2024	35.30	35.30	33.90	34.30	33.42	43,113
May 28, 2024	35.40	35.40	34.80	35.00	34.10	5,485
May 27, 2024	34.60	35.20	34.10	35.20	34.29	8,065
May 24, 2024	34.50	34.60	34.10	34.60	33.71	9,274
May 23, 2024	36.20	36.20	34.40	34.50	33.61	24,585
May 22, 2024	36.30	36.40	35.40	35.60	34.68	64,178
May 21, 2024	37.00	37.20	36.10	36.20	35.27	29,398
May 20, 2024	35.60	37.00	35.60	36.40	35.46	25,305
May 17, 2024	34.40	35.50	34.00	35.40	34.49	13,627
May 16, 2024	1.05 Dividend
May 16, 2024	33.90	34.00	32.90	34.00	33.13	22,006
May 15, 2024	34.60	35.00	33.50	34.00	32.10	47,712
May 14, 2024	34.00	34.60	34.00	34.50	32.57	11,909
May 13, 2024	33.60	34.00	33.60	33.90	32.01	15,222
May 10, 2024	33.80	34.00	33.40	33.60	31.72	10,669
May 9, 2024	33.60	34.00	33.60	34.00	32.10	7,969
May 8, 2024	34.10	34.30	33.60	33.70	31.82	17,942
May 7, 2024	34.70	34.70	33.90	34.10	32.20	17,309
May 2, 2024	33.80	34.50	33.80	34.40	32.48	6,308
Apr 30, 2024	33.70	34.00	33.40	33.70	31.82	17,632
Apr 29, 2024	33.00	33.60	33.00	33.50	31.63	12,133
Apr 26, 2024	32.30	33.00	32.00	32.90	31.06	13,387
Apr 25, 2024	32.30	32.60	32.00	32.20	30.40	8,525
Apr 24, 2024	31.70	32.30	31.60	31.80	30.02	14,204
Apr 23, 2024	32.00	32.10	31.50	31.50	29.74	7,937
Apr 22, 2024	32.10	32.50	31.90	32.00	30.21	5,744
Apr 19, 2024	32.20	32.30	31.50	31.50	29.74	4,856
Apr 18, 2024	32.20	32.20	31.60	31.90	30.12	3,450
Apr 17, 2024	32.00	32.90	31.50	31.80	30.02	26,765
Apr 16, 2024	32.20	32.20	31.20	31.80	30.02	5,645
Apr 15, 2024	30.90	32.50	30.00	32.20	30.40	27,988
Apr 12, 2024	31.20	31.70	30.50	30.60	28.89	6,691
Apr 11, 2024	32.10	32.30	31.00	31.40	29.65	12,195
Apr 10, 2024	32.10	32.20	31.50	31.70	29.93	11,012
Apr 9, 2024	31.50	32.30	31.40	31.80	30.02	140,738
Apr 8, 2024	31.50	31.50	31.20	31.40	29.65	4,809
Apr 5, 2024	31.50	31.50	31.00	31.20	29.46	8,887
Apr 4, 2024	30.40	31.30	30.40	31.20	29.46	52,066
Apr 3, 2024	29.10	30.90	29.00	30.40	28.70	32,206
Apr 2, 2024	29.50	29.60	29.00	29.30	27.66	2,751
Apr 1, 2024	29.50	29.70	28.80	29.30	27.66	2,320
Mar 29, 2024	28.70	29.30	28.20	29.30	27.66	4,144
Mar 28, 2024	28.60	28.80	28.50	28.50	26.91	2,701
Mar 27, 2024	28.50	28.60	28.10	28.60	27.00	23,017
Mar 26, 2024	28.40	28.40	28.30	28.40	26.81	2,328
Mar 25, 2024	28.00	28.50	27.80	28.40	26.81	15,302
Mar 22, 2024	28.10	28.20	27.70	28.20	26.63	16,899
Mar 21, 2024	28.00	28.00	27.80	27.80	26.25	11,156
Mar 20, 2024	27.90	28.00	27.80	27.80	26.25	4,599
Mar 19, 2024	28.00	28.00	27.80	28.00	26.44	1,457
Mar 18, 2024	27.80	28.00	27.60	27.90	26.34	2,657
Mar 15, 2024	27.90	28.00	27.50	27.80	26.25	13,684
Mar 14, 2024	28.30	28.40	27.70	28.00	26.44	8,288
Mar 13, 2024	28.50	28.50	28.10	28.10	26.53	13,591
Mar 12, 2024	28.40	28.50	28.20	28.50	26.91	5,585
Mar 11, 2024	28.50	28.50	28.10	28.40	26.81	4,947
Mar 8, 2024	28.60	28.60	28.00	28.20	26.63	13,558
Mar 7, 2024	28.30	28.60	28.00	28.10	26.53	21,183
Mar 6, 2024	28.50	28.60	27.80	28.20	26.63	21,677
Mar 5, 2024	28.00	28.50	27.80	28.50	26.91	4,325
Mar 4, 2024	27.70	28.00	27.70	28.00	26.44	2,940
Mar 1, 2024	27.40	28.00	27.40	28.00	26.44	3,433
Feb 29, 2024	26.40	27.40	26.40	27.40	25.87	20,600
Feb 28, 2024	26.50	26.50	25.80	26.40	24.93	24,756
Feb 27, 2024	26.60	26.80	26.10	26.50	25.02	3,707
Feb 26, 2024	27.10	27.10	26.60	26.60	25.12	7,444
Feb 23, 2024	27.40	27.40	27.00	27.10	25.59	10,308
Feb 22, 2024	27.40	27.50	27.10	27.40	25.87	1,543
Feb 21, 2024	27.00	27.50	27.00	27.30	25.78	2,779
Feb 20, 2024	27.50	27.50	27.20	27.20	25.68	3,569
Feb 19, 2024	27.20	27.50	27.20	27.50	25.96	8,971
Feb 16, 2024	26.90	27.20	26.90	27.10	25.59	4,429
Feb 15, 2024	26.90	26.90	26.50	26.80	25.30	2,018
Feb 14, 2024	26.80	26.90	26.60	26.90	25.40	4,049
Feb 13, 2024	26.70	26.80	26.60	26.80	25.30	804
Feb 12, 2024	26.80	26.80	26.50	26.60	25.12	3,614
Feb 9, 2024	26.90	26.90	26.70	26.80	25.30	1,559
Feb 8, 2024	26.80	27.00	26.50	27.00	25.49	4,005
Feb 7, 2024	26.70	26.90	26.50	26.80	25.30	1,541
Feb 6, 2024	26.90	27.00	26.60	26.80	25.30	3,190
Feb 5, 2024	26.50	27.00	26.50	27.00	25.49	6,032
Feb 2, 2024	26.00	26.50	26.00	26.50	25.02	14,251
Feb 1, 2024	25.90	26.00	25.60	26.00	24.55	4,655
Jan 31, 2024	25.60	25.90	25.60	25.80	24.36	1,224

0QZH.IL Starbucks Corporation

108.27

-0.35%

HFG.DU HelloFresh SE

10.61

-1.67%

MDO.F McDonald's Corporation

277.30

-0.61%

GMPR Gourmet Provisions International Corporation

0.0001

0.00%

6015.SR Americana Restaurants International PLC

2.5000

+2.04%

BTBD BT Brands, Inc.

1.8550

+4.21%

MDO.DE McDonald's Corporation

278.50

+0.14%

SRB.HA Starbucks Corp

104.44

-0.67%

1405.HK DPC DASH

79.300

-0.63%

SBUX.BA Starbucks Corporation

10,650.00

+0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sphera Franchise Group S.A. (SFG.RO)

Related Tickers