Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BVB RON

Sinteza S.A. (STZ.RO)

Compare
2.3000
+0.0400
+(1.77%)
At close: March 14 at 5:09:14 PM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.24002.32002.24002.30002.30008,583
Mar 13, 20252.34002.34002.24002.26002.26006,111
Mar 12, 20252.38002.38002.26002.34002.340010,852
Mar 11, 20252.38002.38002.32002.38002.38003,755
Mar 10, 20252.38002.44002.32002.40002.400016,617
Mar 7, 20252.32002.40002.32002.38002.380020,109
Mar 6, 20252.24002.40002.24002.34002.340027,453
Mar 5, 20252.10002.20002.06002.20002.200036,448
Mar 4, 20251.99002.18001.98002.06002.060039,344
Mar 3, 20252.30002.38001.95002.00002.0000133,340
Feb 28, 20251.99002.48001.99002.28002.2800120,432
Feb 27, 20252.70002.70002.30002.30002.3000265,013
Feb 26, 20252.70002.76002.68002.70002.700028,747
Feb 25, 20252.80002.86002.64002.72002.720029,444
Feb 24, 20252.86002.90002.74002.80002.800040,851
Feb 21, 20252.92002.98002.86002.92002.920027,542
Feb 20, 20253.02003.02002.74002.84002.840073,107
Feb 19, 20253.16003.44002.86003.04003.0400103,720
Feb 18, 20252.76003.08002.76003.08003.0800222,841
Feb 17, 20252.68002.68002.68002.68002.6800115,319
Feb 14, 20253.14003.14003.14003.14003.1400165,611
Feb 13, 20253.20003.68003.10003.68003.680079,223
Feb 12, 20253.20003.38003.00003.20003.2000131,338
Feb 11, 20253.84003.94003.52003.52003.5200143,829
Feb 10, 20253.86005.15003.86004.12004.1200431,258
Feb 7, 20254.52004.52004.52004.52004.520025,094
Feb 6, 20255.30005.30005.30005.30005.30003,788
Feb 5, 20256.20006.20006.20006.20006.20006,941
Feb 4, 20257.25007.25007.25007.25007.25005,746
Feb 3, 20258.50008.50008.50008.50008.50004,570
Jan 31, 202513.400013.40009.95009.95009.9500286,170
Jan 30, 202511.700011.700011.700011.700011.700081,444
Jan 29, 20259.200010.20009.100010.200010.2000264,767
Jan 28, 20258.95009.00008.00008.95008.9500247,094
Jan 27, 20257.95007.95006.00007.95007.9500509,061
Jan 23, 20256.95006.95006.95006.95006.950018,503
Jan 22, 20256.05006.05006.05006.05006.050023,850
Jan 21, 20255.30005.30005.30005.30005.30008,069
Jan 20, 20254.62004.62004.62004.62004.620010,796
Jan 17, 20254.02004.02004.02004.02004.020080,786
Jan 16, 20253.10003.50003.10003.50003.5000108,773
Jan 15, 20253.26003.26002.42003.06003.0600236,008
Jan 14, 20252.84002.84002.84002.84002.84006,685
Jan 13, 20252.48002.48002.48002.48002.48005,020
Jan 10, 20252.16002.16002.16002.16002.160010,182
Jan 9, 20251.89001.89001.89001.89001.89009,011
Jan 8, 20251.65001.65001.54001.65001.650028,957
Jan 3, 20251.25001.44001.20001.44001.440055,817
Dec 30, 20241.12001.26001.12001.26001.260055,624
Dec 27, 20241.10001.11001.03001.10001.100012,781
Dec 23, 20241.15001.18001.05001.09001.090013,557
Dec 20, 20241.07001.12001.05001.12001.120010,046
Dec 19, 20241.14001.14000.99001.07001.070044,380
Dec 18, 20241.14001.22001.14001.16001.160018,914
Dec 17, 20241.17001.17001.12001.15001.15004,481
Dec 16, 20241.26001.28001.05001.17001.170042,355
Dec 13, 20241.18001.19001.04001.19001.1900157,126
Dec 12, 20241.04001.04001.04001.04001.040066,190
Dec 11, 20240.82500.91000.78000.91000.910050,046
Dec 10, 20240.82000.82500.77000.79500.795029,109
Dec 9, 20240.83500.83500.71000.82000.820071,975
Dec 6, 20240.90000.90000.83500.83500.835095,096
Dec 5, 20240.98501.12000.98000.98000.980022,885
Dec 4, 20241.29001.29000.97501.15001.1500451,300
Dec 3, 20241.13001.13001.13001.13001.130039,052
Dec 2, 20240.98500.98500.98500.98500.985054,809
Nov 29, 20240.86000.86000.86000.86000.860076,780
Nov 28, 20240.75000.75000.75000.75000.750027,400
Nov 27, 20240.65500.65500.65500.65500.655050,100
Nov 26, 20240.57000.57000.55000.57000.5700293,605
Nov 25, 20240.49600.49600.49600.49600.496097,779
Nov 22, 20240.43200.43200.43200.43200.4320107,800
Nov 21, 20240.37600.37600.37600.37600.3760148,664
Nov 20, 20240.28800.32800.28600.32800.328055,728
Nov 19, 20240.26200.28600.26200.28600.286038,057
Nov 18, 20240.25400.26400.25400.26400.26401,264
Nov 15, 20240.27000.27000.27000.27000.2700-
Nov 14, 20240.27000.27000.27000.27000.270025
Nov 13, 20240.27000.27000.27000.27000.270050
Nov 12, 20240.27000.27000.27000.27000.2700-
Nov 11, 20240.27000.27000.27000.27000.2700446
Nov 8, 20240.25400.25400.25400.25400.2540-
Nov 7, 20240.25400.25400.25400.25400.2540-
Nov 6, 20240.25400.25400.25400.25400.2540-
Nov 5, 20240.25400.25400.25400.25400.2540536
Nov 4, 20240.27000.27000.27000.27000.2700-
Nov 1, 20240.27000.27000.27000.27000.2700-
Oct 31, 20240.25200.27000.25200.27000.2700101
Oct 30, 20240.27000.27000.27000.27000.2700351
Oct 29, 20240.25600.25600.25600.25600.2560-
Oct 28, 20240.25600.25600.25600.25600.2560-
Oct 25, 20240.25600.25600.25600.25600.25606,886
Oct 24, 20240.25200.27600.25200.27400.27409,886
Oct 23, 20240.27800.27800.27800.27800.2780242
Oct 22, 20240.25000.25000.25000.25000.2500-
Oct 21, 20240.27800.27800.25000.25000.25003,530
Oct 18, 20240.27800.27800.27800.27800.2780-
Oct 17, 20240.27800.27800.27800.27800.2780-
Oct 16, 20240.27800.27800.27800.27800.2780-
Oct 15, 20240.27600.27800.27600.27800.27803,801
Oct 14, 20240.27800.27800.27800.27800.2780-
Oct 11, 20240.27800.27800.27800.27800.278074
Oct 10, 20240.27000.27000.27000.27000.27001,500
Oct 9, 20240.27000.27000.27000.27000.2700150
Oct 8, 20240.27000.27000.27000.27000.2700-
Oct 7, 20240.27000.27000.27000.27000.2700921
Oct 4, 20240.23600.23600.23600.23600.2360590
Oct 3, 20240.27600.27600.27600.27600.2760590
Oct 2, 20240.27600.27600.27600.27600.2760285
Oct 1, 20240.27600.27600.27600.27600.2760107
Sep 30, 20240.27600.27600.27600.27600.27602,040
Sep 27, 20240.26600.27400.26600.27400.27401,697
Sep 26, 20240.25600.26600.25600.26600.266011,000
Sep 25, 20240.25400.25400.25400.25400.254010,000
Sep 24, 20240.25600.25600.25600.25600.2560-
Sep 23, 20240.25600.25600.25600.25600.2560180
Sep 20, 20240.25600.25600.25600.25600.2560544
Sep 19, 20240.23000.23000.23000.23000.2300-
Sep 18, 20240.23000.23000.23000.23000.230013,888
Sep 17, 20240.26400.26400.26400.26400.2640-
Sep 16, 20240.23000.26400.23000.26400.2640110
Sep 13, 20240.26400.26400.26400.26400.2640-
Sep 12, 20240.26400.26400.26400.26400.2640-
Sep 11, 20240.26400.26400.26400.26400.264080
Sep 10, 20240.26000.26000.26000.26000.2600-
Sep 9, 20240.26000.26000.26000.26000.2600-
Sep 6, 20240.26000.26000.26000.26000.2600-
Sep 5, 20240.26000.26000.26000.26000.2600-
Sep 4, 20240.26000.26000.26000.26000.2600538
Sep 3, 20240.23400.26000.23400.26000.2600586
Sep 2, 20240.26000.26000.26000.26000.2600-
Aug 30, 20240.26000.26000.26000.26000.2600-
Aug 29, 20240.26000.26000.26000.26000.2600-
Aug 28, 20240.26000.26000.26000.26000.2600-
Aug 27, 20240.26000.26000.26000.26000.2600-
Aug 26, 20240.26000.26000.26000.26000.2600-
Aug 23, 20240.23400.26000.23400.26000.26001,601
Aug 22, 20240.26200.26600.26200.26600.2660220
Aug 21, 20240.26600.26600.26600.26600.2660-
Aug 20, 20240.26600.26600.26600.26600.2660-
Aug 19, 20240.26600.26600.26600.26600.2660-
Aug 16, 20240.26600.26600.26600.26600.2660-
Aug 14, 20240.26600.26600.26600.26600.2660-
Aug 13, 20240.26600.26600.26600.26600.2660-
Aug 12, 20240.26600.26600.26600.26600.2660-
Aug 9, 20240.26600.26600.26600.26600.2660-
Aug 8, 20240.24600.26600.24600.26600.2660573
Aug 7, 20240.26800.26800.26800.26800.2680-
Aug 6, 20240.26800.26800.26800.26800.26801
Aug 5, 20240.25200.25200.25000.25000.25003,000
Aug 2, 20240.26800.26800.26800.26800.2680-
Aug 1, 20240.26800.26800.26800.26800.2680-
Jul 31, 20240.26800.26800.26800.26800.2680-
Jul 30, 20240.26800.26800.26800.26800.2680-
Jul 29, 20240.26800.26800.26800.26800.2680-
Jul 26, 20240.26800.26800.26800.26800.2680-
Jul 25, 20240.26800.26800.26800.26800.2680-
Jul 24, 20240.26800.26800.26800.26800.2680-
Jul 23, 20240.26800.26800.26800.26800.26801,062
Jul 22, 20240.26600.26800.26600.26800.2680189
Jul 19, 20240.26800.26800.26800.26800.2680-
Jul 18, 20240.26800.26800.26800.26800.2680104
Jul 17, 20240.26800.26800.26800.26800.268015
Jul 16, 20240.27000.27000.27000.27000.2700-
Jul 15, 20240.27000.27000.27000.27000.2700-
Jul 12, 20240.27000.27000.27000.27000.27002,000
Jul 11, 20240.27000.27000.27000.27000.27002,812
Jul 10, 20240.27200.27200.27200.27200.2720-
Jul 9, 20240.25200.27200.25200.27200.27206,249
Jul 8, 20240.24600.24600.24600.24600.2460127
Jul 5, 20240.25200.25200.25200.25200.2520-
Jul 4, 20240.25200.25200.25200.25200.2520120
Jul 3, 20240.24600.24600.24600.24600.2460-
Jul 2, 20240.24600.24600.24600.24600.2460825
Jul 1, 20240.25200.25200.25200.25200.25204,050
Jun 28, 20240.24600.24600.24600.24600.2460-
Jun 27, 20240.24600.24600.24600.24600.2460500
Jun 26, 20240.25200.25200.25200.25200.252049
Jun 25, 20240.25200.25200.25200.25200.2520-
Jun 21, 20240.25200.25200.25200.25200.2520-
Jun 20, 20240.25200.25200.25200.25200.2520-
Jun 19, 20240.25200.25200.25200.25200.2520-
Jun 18, 20240.25200.25200.25200.25200.2520340
Jun 17, 20240.25200.25200.25200.25200.2520-
Jun 14, 20240.25200.25200.25200.25200.25202,000
Jun 13, 20240.25200.25200.25200.25200.252050
Jun 12, 20240.25200.25200.25200.25200.25201
Jun 11, 20240.25200.25200.25200.25200.2520-
Jun 10, 20240.25200.25200.25200.25200.2520-
Jun 7, 20240.25200.25200.25200.25200.2520-
Jun 6, 20240.25200.25200.25200.25200.2520-
Jun 5, 20240.25200.25200.25200.25200.2520100
Jun 4, 20240.25200.25200.25200.25200.2520-
Jun 3, 20240.25200.25200.25200.25200.2520-
May 31, 20240.25200.25200.25200.25200.2520-
May 30, 20240.25200.25200.25200.25200.2520-
May 29, 20240.25200.25200.25200.25200.2520-
May 28, 20240.25200.25200.25200.25200.2520-
May 27, 20240.25200.25200.25200.25200.2520-
May 24, 20240.22800.25200.22600.25200.25203,191
May 23, 20240.22600.24800.22600.24800.24802,250
May 22, 20240.23200.24800.22000.24800.248020,001
May 21, 20240.25800.25800.25800.25800.2580-
May 20, 20240.24600.25800.24600.25800.2580801
May 17, 20240.26000.26000.26000.26000.2600-
May 16, 20240.26000.26000.26000.26000.2600-
May 15, 20240.26000.26000.26000.26000.2600-
May 14, 20240.26000.26000.26000.26000.2600-
May 13, 20240.26000.26000.26000.26000.2600-
May 10, 20240.26000.26000.26000.26000.2600-
May 9, 20240.26000.26000.26000.26000.2600-
May 8, 20240.26000.26000.26000.26000.26001,550
May 7, 20240.26000.26000.26000.26000.2600-
May 2, 20240.25800.26000.24000.26000.2600506
Apr 30, 20240.26000.26000.26000.26000.2600-
Apr 29, 20240.26000.26000.26000.26000.2600-
Apr 26, 20240.26000.26000.26000.26000.2600-
Apr 25, 20240.26000.26000.26000.26000.2600-
Apr 24, 20240.26200.26200.25800.26000.26003,202
Apr 23, 20240.24600.24600.24600.24600.24601,800
Apr 22, 20240.25800.25800.24600.24600.2460900
Apr 19, 20240.26400.26400.26400.26400.2640400
Apr 18, 20240.26000.26000.26000.26000.2600-
Apr 17, 20240.26000.26000.26000.26000.2600-
Apr 16, 20240.26000.26000.26000.26000.2600-
Apr 15, 20240.24600.26000.24600.26000.2600201
Apr 12, 20240.26000.26000.26000.26000.2600395
Apr 11, 20240.26200.26200.24600.26000.26009,457
Apr 10, 20240.26800.26800.26000.26000.2600780
Apr 9, 20240.27000.27000.24600.25600.256047,417
Apr 8, 20240.28800.28800.28800.28800.2880-
Apr 5, 20240.28800.28800.28800.28800.2880-
Apr 4, 20240.28800.28800.28800.28800.2880-
Apr 3, 20240.28800.28800.28800.28800.2880500
Apr 2, 20240.27000.27000.27000.27000.2700-
Apr 1, 20240.27000.27000.27000.27000.2700678
Mar 29, 20240.29200.29200.29200.29200.2920-
Mar 28, 20240.29200.29200.26800.29200.29201,300
Mar 27, 20240.26600.29200.26600.29200.29205,030
Mar 26, 20240.29200.29200.29200.29200.2920-
Mar 25, 20240.29200.29200.29200.29200.2920-
Mar 22, 20240.29200.29200.29200.29200.2920-
Mar 21, 20240.29200.29200.29200.29200.2920-
Mar 20, 20240.29200.29200.29200.29200.29201
Mar 19, 20240.28400.29000.26000.29000.290031,615
Mar 18, 20240.28600.29800.28600.29800.2980751
Mar 15, 20240.29800.29800.29800.29800.2980-
Mar 14, 20240.29800.29800.29800.29800.2980300

Related Tickers

300641.SZ Jiangsu Zhengdan Chemical Industry Co., Ltd.
26.10
-0.76%
 
P2I.SG PT Polychem Indonesia Tbk
0.0025
0.00%
 
BAS.BE Basf SE
52.60
+2.31%
 
ANO.AX Advance ZincTek Limited
0.7600
-1.30%
 
688065.SS Cathay Biotech Inc.
48.99
+0.16%
 
BASF.BD BASF SE
20,535.00
0.00%
 
BFFAF BASF SE
56.80
0.00%
 
2350.SR Saudi Kayan Petrochemical Company
5.93
-0.34%
 
KEMIRA.HE Kemira Oyj
21.90
+0.92%
 
REX REX American Resources Corporation
36.12
+0.70%