S.C. Santierul Naval 2 Mai S.A. (STNM.RO)

Compare

6.10

0.00

(0.00%)

As of March 14 at 1:23:16 PM GMT+2. Market Open.

Currency in RON

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	6.65	6.65	6.10	6.10	6.10	592
Mar 13, 2025	7.25	7.25	7.25	7.25	7.25	1
Mar 12, 2025	7.30	7.30	7.30	7.30	7.30	28
Mar 11, 2025	7.30	7.50	7.25	7.45	7.45	2,486
Mar 10, 2025	5.70	7.45	5.70	7.25	7.25	3,315
Mar 7, 2025	5.75	5.75	5.40	5.75	5.75	218
Mar 6, 2025	5.00	5.75	5.00	5.75	5.75	907
Mar 5, 2025	4.90	4.90	4.90	4.90	4.90	-
Mar 4, 2025	4.58	4.90	4.58	4.90	4.90	1,181
Mar 3, 2025	4.18	4.18	4.18	4.18	4.18	-
Feb 28, 2025	4.18	4.18	4.18	4.18	4.18	10
Feb 27, 2025	4.84	4.84	4.84	4.84	4.84	-
Feb 26, 2025	4.84	4.84	4.84	4.84	4.84	-
Feb 25, 2025	4.84	4.84	4.84	4.84	4.84	-
Feb 24, 2025	4.84	4.84	4.84	4.84	4.84	-
Feb 21, 2025	4.84	4.84	4.84	4.84	4.84	-
Feb 20, 2025	4.84	4.84	4.84	4.84	4.84	9
Feb 19, 2025	4.84	4.84	4.84	4.84	4.84	1
Feb 18, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 17, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 14, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 13, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 12, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 11, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 10, 2025	4.28	4.28	4.28	4.28	4.28	-
Feb 7, 2025	4.34	4.34	4.28	4.28	4.28	188
Feb 6, 2025	4.96	4.96	4.96	4.96	4.96	-
Feb 5, 2025	4.96	4.96	4.96	4.96	4.96	-
Feb 4, 2025	4.96	4.96	4.96	4.96	4.96	1
Feb 3, 2025	4.96	4.96	4.96	4.96	4.96	-
Jan 31, 2025	4.24	4.96	4.22	4.96	4.96	641
Jan 30, 2025	5.35	5.35	5.35	5.35	5.35	10
Jan 29, 2025	4.06	5.40	4.06	5.35	5.35	708
Jan 28, 2025	4.40	4.40	4.40	4.40	4.40	-
Jan 27, 2025	4.40	4.40	4.40	4.40	4.40	-
Jan 23, 2025	3.84	4.40	3.84	4.40	4.40	152
Jan 22, 2025	4.22	4.22	4.22	4.22	4.22	-
Jan 21, 2025	4.22	4.22	4.22	4.22	4.22	-
Jan 20, 2025	4.22	4.22	4.22	4.22	4.22	20
Jan 17, 2025	4.46	4.46	4.46	4.46	4.46	-
Jan 16, 2025	4.46	4.46	4.46	4.46	4.46	3
Jan 15, 2025	3.82	3.82	3.82	3.82	3.82	-
Jan 14, 2025	3.82	3.82	3.82	3.82	3.82	-
Jan 13, 2025	3.82	3.82	3.82	3.82	3.82	167
Jan 10, 2025	4.60	4.60	4.60	4.60	4.60	-
Jan 9, 2025	4.60	4.60	4.60	4.60	4.60	-
Jan 8, 2025	4.60	4.60	4.60	4.60	4.60	-
Jan 3, 2025	4.60	4.60	4.60	4.60	4.60	-
Dec 30, 2024	4.60	4.60	4.60	4.60	4.60	10
Dec 27, 2024	3.80	3.80	3.80	3.80	3.80	-
Dec 23, 2024	3.80	3.80	3.80	3.80	3.80	-
Dec 20, 2024	3.80	3.80	3.80	3.80	3.80	-
Dec 19, 2024	3.80	3.80	3.80	3.80	3.80	30
Dec 18, 2024	4.74	4.74	3.82	3.82	3.82	70
Dec 17, 2024	4.76	4.76	4.76	4.76	4.76	-
Dec 16, 2024	4.74	4.76	4.74	4.76	4.76	141
Dec 13, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 12, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 11, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 10, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 9, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 6, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 5, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 4, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 3, 2024	4.50	4.50	4.10	4.10	4.10	117
Dec 2, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 29, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 28, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 27, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 26, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 25, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 22, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 21, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 20, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 19, 2024	5.00	5.00	5.00	5.00	5.00	-
Nov 18, 2024	5.55	5.55	5.00	5.00	5.00	138
Nov 15, 2024	4.50	4.50	4.50	4.50	4.50	-
Nov 14, 2024	4.50	4.50	4.50	4.50	4.50	-
Nov 13, 2024	4.50	4.50	4.50	4.50	4.50	-
Nov 12, 2024	4.70	4.70	4.50	4.50	4.50	596
Nov 11, 2024	5.65	5.65	5.65	5.65	5.65	-
Nov 8, 2024	4.70	5.65	4.70	5.65	5.65	15
Nov 7, 2024	4.70	5.65	4.70	5.65	5.65	101
Nov 6, 2024	5.75	5.75	5.75	5.75	5.75	-
Nov 5, 2024	5.75	5.75	5.75	5.75	5.75	-
Nov 4, 2024	5.75	5.75	5.75	5.75	5.75	-
Nov 1, 2024	4.90	5.75	4.90	5.75	5.75	842
Oct 31, 2024	4.88	4.90	4.88	4.90	4.90	2,500
Oct 30, 2024	4.88	4.88	4.88	4.88	4.88	200
Oct 29, 2024	4.86	4.86	4.86	4.86	4.86	-
Oct 28, 2024	4.86	4.86	4.86	4.86	4.86	-
Oct 25, 2024	4.86	4.86	4.86	4.86	4.86	-
Oct 24, 2024	4.86	4.86	4.86	4.86	4.86	56
Oct 23, 2024	4.88	4.88	4.88	4.88	4.88	-
Oct 22, 2024	4.88	4.88	4.88	4.88	4.88	-
Oct 21, 2024	4.88	4.88	4.88	4.88	4.88	13
Oct 18, 2024	4.88	4.88	4.88	4.88	4.88	-
Oct 17, 2024	4.88	4.88	4.88	4.88	4.88	-
Oct 16, 2024	4.88	4.88	4.88	4.88	4.88	-
Oct 15, 2024	4.88	4.88	4.88	4.88	4.88	1
Oct 14, 2024	4.56	4.56	3.80	3.80	3.80	117
Oct 11, 2024	4.10	4.10	4.10	4.10	4.10	-
Oct 10, 2024	4.10	4.10	4.10	4.10	4.10	100
Oct 9, 2024	4.90	4.90	4.90	4.90	4.90	-
Oct 8, 2024	4.90	4.90	4.90	4.90	4.90	-
Oct 7, 2024	4.90	4.90	4.90	4.90	4.90	1
Oct 4, 2024	5.85	5.85	5.85	5.85	5.85	-
Oct 3, 2024	5.85	5.85	5.85	5.85	5.85	-
Oct 2, 2024	4.84	5.85	4.84	5.85	5.85	116
Oct 1, 2024	4.84	4.84	4.84	4.84	4.84	-
Sep 30, 2024	4.84	4.84	4.84	4.84	4.84	7
Sep 27, 2024	4.84	4.84	4.84	4.84	4.84	-
Sep 26, 2024	4.84	4.84	4.84	4.84	4.84	-
Sep 25, 2024	4.84	4.84	4.84	4.84	4.84	22
Sep 24, 2024	4.72	4.72	4.72	4.72	4.72	60
Sep 23, 2024	4.72	4.72	4.72	4.72	4.72	-
Sep 20, 2024	4.00	4.72	4.00	4.72	4.72	80
Sep 19, 2024	4.72	4.72	4.72	4.72	4.72	20
Sep 18, 2024	4.72	4.72	4.72	4.72	4.72	20
Sep 17, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 16, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 13, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 12, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 11, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 10, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 9, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 6, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 5, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 4, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 3, 2024	4.80	4.80	4.80	4.80	4.80	-
Sep 2, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 30, 2024	4.80	4.80	4.80	4.80	4.80	533
Aug 29, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 28, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 27, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 26, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 23, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 22, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 21, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 20, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 19, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 16, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 14, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 13, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 12, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 9, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 8, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 7, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 6, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 5, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 2, 2024	4.80	4.80	4.80	4.80	4.80	-
Aug 1, 2024	4.80	4.80	4.80	4.80	4.80	-
Jul 31, 2024	4.80	4.80	4.80	4.80	4.80	-
Jul 30, 2024	4.80	4.80	4.80	4.80	4.80	-
Jul 29, 2024	4.80	4.80	4.80	4.80	4.80	-
Jul 26, 2024	4.80	4.80	4.80	4.80	4.80	70
Jul 25, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 24, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 23, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 22, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 19, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 18, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 17, 2024	4.68	4.68	4.68	4.68	4.68	100
Jul 16, 2024	4.66	4.66	4.66	4.66	4.66	-
Jul 15, 2024	4.66	4.66	4.66	4.66	4.66	-
Jul 12, 2024	4.66	4.66	4.66	4.66	4.66	-
Jul 11, 2024	4.66	4.66	4.66	4.66	4.66	-
Jul 10, 2024	4.00	4.66	4.00	4.66	4.66	6
Jul 9, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 8, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 5, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 4, 2024	4.68	4.68	4.68	4.68	4.68	-
Jul 3, 2024	3.64	4.68	3.64	4.68	4.68	16
Jul 2, 2024	4.38	4.80	3.60	4.80	4.80	232
Jul 1, 2024	4.38	4.38	4.38	4.38	4.38	-
Jun 28, 2024	4.38	4.38	4.38	4.38	4.38	-
Jun 27, 2024	4.38	4.38	4.38	4.38	4.38	-
Jun 26, 2024	4.38	4.38	4.38	4.38	4.38	-
Jun 25, 2024	4.38	4.38	4.38	4.38	4.38	-
Jun 21, 2024	3.88	4.38	3.86	4.38	4.38	264
Jun 20, 2024	4.12	4.48	3.88	4.42	4.42	404
Jun 19, 2024	4.50	4.50	4.50	4.50	4.50	27
Jun 18, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 17, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 14, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 13, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 12, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 11, 2024	4.86	4.86	4.86	4.86	4.86	-
Jun 10, 2024	4.86	4.86	4.86	4.86	4.86	3
Jun 7, 2024	4.52	4.52	4.52	4.52	4.52	-
Jun 6, 2024	4.52	4.52	4.52	4.52	4.52	-
Jun 5, 2024	4.52	4.52	4.52	4.52	4.52	-
Jun 4, 2024	4.52	4.52	4.52	4.52	4.52	-
Jun 3, 2024	4.52	4.52	4.52	4.52	4.52	-
May 31, 2024	4.52	4.52	4.52	4.52	4.52	-
May 30, 2024	0.00 Dividend
May 30, 2024	4.52	4.52	4.52	4.52	4.52	-
May 29, 2024	5.00	5.00	4.52	4.52	4.52	1,005
May 28, 2024	5.25	5.25	5.25	5.25	5.25	-
May 27, 2024	5.15	5.25	5.15	5.25	5.25	183
May 24, 2024	4.80	4.80	4.80	4.80	4.80	-
May 23, 2024	4.80	4.80	4.80	4.80	4.80	-
May 22, 2024	4.80	4.80	4.80	4.80	4.80	-
May 21, 2024	4.80	4.80	4.80	4.80	4.80	-
May 20, 2024	4.80	4.80	4.80	4.80	4.80	-
May 17, 2024	4.80	4.80	4.80	4.80	4.80	200
May 16, 2024	5.30	5.30	5.30	5.30	5.30	-
May 15, 2024	5.20	5.30	5.20	5.30	5.30	207
May 14, 2024	4.96	4.96	4.96	4.96	4.96	-
May 13, 2024	4.96	4.96	4.96	4.96	4.96	50
May 10, 2024	5.50	5.50	5.50	5.50	5.50	-
May 9, 2024	5.50	5.50	5.50	5.50	5.50	-
May 8, 2024	5.40	5.50	5.40	5.50	5.50	45
May 7, 2024	5.10	5.90	5.10	5.90	5.90	580
May 2, 2024	5.00	5.00	5.00	5.00	5.00	-
Apr 30, 2024	4.98	5.00	4.98	5.00	5.00	180
Apr 29, 2024	4.72	4.72	4.72	4.72	4.72	80
Apr 26, 2024	5.15	5.15	5.15	5.15	5.15	-
Apr 25, 2024	4.70	5.15	4.70	5.15	5.15	14
Apr 24, 2024	4.98	5.10	4.98	4.98	4.98	645
Apr 23, 2024	4.98	4.98	4.98	4.98	4.98	-
Apr 22, 2024	4.98	4.98	4.98	4.98	4.98	100
Apr 19, 2024	4.98	4.98	4.98	4.98	4.98	-
Apr 18, 2024	4.98	4.98	4.98	4.98	4.98	3
Apr 17, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 16, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 15, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 12, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 11, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 10, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 9, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 8, 2024	4.80	4.80	4.80	4.80	4.80	71
Apr 5, 2024	4.80	4.80	4.80	4.80	4.80	140
Apr 4, 2024	4.80	4.80	4.80	4.80	4.80	-
Apr 3, 2024	4.92	4.92	4.80	4.80	4.80	320
Apr 2, 2024	4.94	4.94	4.94	4.94	4.94	-
Apr 1, 2024	4.94	4.94	4.94	4.94	4.94	-
Mar 29, 2024	4.94	4.94	4.94	4.94	4.94	672
Mar 28, 2024	5.25	5.25	5.25	5.25	5.25	109
Mar 27, 2024	4.94	4.94	4.94	4.94	4.94	40
Mar 26, 2024	5.20	5.20	5.20	5.20	5.20	-
Mar 25, 2024	5.15	5.20	5.15	5.20	5.20	180
Mar 22, 2024	5.25	5.25	5.25	5.25	5.25	-
Mar 21, 2024	5.25	5.25	5.25	5.25	5.25	-
Mar 20, 2024	4.94	5.25	4.94	5.25	5.25	2
Mar 19, 2024	4.94	5.30	4.94	5.30	5.30	13
Mar 18, 2024	5.65	5.65	4.92	4.96	4.96	2,083

1F80.BE Fincantieri SpA

11.08

-0.54%

SNC.RO Santierul Naval Constanta S.A.

3.0000

0.00%

SJX.F Singapore Technologies Engineering Ltd

4.2630

+1.48%

FMNB.HM Leonardo SpA

47.87

+0.91%

ALSOG.PA Sogeclair SA

22.90

+0.44%

2VZ.SG Leonardo DRS Inc

29.06

-0.14%

FGA.PA Figeac Aero Société Anonyme

9.98

-0.20%

SEJ1.DU Safran SA

251.30

+0.52%

FMNB.MU Leonardo SpA

48.19

+1.41%

W8C.F Theon International Plc

19.68

+1.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

S.C. Santierul Naval 2 Mai S.A. (STNM.RO)

Related Tickers