GRUP SERBAN HOLDING SA (GSH) Price History

Daily open, high, low, close and volume for GRUP SERBAN HOLDING SA (GSH) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 0.2500	RON 0.2720	RON 0.2500	RON 0.2500	1,820
2026-10-07	RON 0.2480	RON 0.2480	RON 0.2480	RON 0.2480	450
2026-10-06	RON 0.2600	RON 0.2760	RON 0.2480	RON 0.2500	1,811
2026-10-05	RON 0.2380	RON 0.2600	RON 0.2380	RON 0.2600	2,323
2026-10-02	RON 0.2420	RON 0.2600	RON 0.2380	RON 0.2600	1,688
2026-10-01	RON 0.2400	RON 0.2600	RON 0.2400	RON 0.2600	1,131
2026-09-30	RON 0.2600	RON 0.2600	RON 0.2600	RON 0.2600	0
2026-09-29	RON 0.2600	RON 0.2600	RON 0.2600	RON 0.2600	0
2026-09-28	RON 0.2660	RON 0.2660	RON 0.2600	RON 0.2600	1,070
2026-09-25	RON 0.2420	RON 0.2660	RON 0.2420	RON 0.2660	1,791
2026-09-24	RON 0.2500	RON 0.2660	RON 0.2500	RON 0.2660	5,218
2026-09-23	RON 0.2680	RON 0.2680	RON 0.2680	RON 0.2680	370
2026-09-22	RON 0.2680	RON 0.2680	RON 0.2680	RON 0.2680	28
2026-09-21	RON 0.2500	RON 0.2500	RON 0.2500	RON 0.2500	198
2026-09-18	RON 0.2740	RON 0.2740	RON 0.2500	RON 0.2740	225
2026-09-17	RON 0.2600	RON 0.2600	RON 0.2600	RON 0.2600	0
2026-09-16	RON 0.2600	RON 0.2600	RON 0.2320	RON 0.2600	1,840
2026-09-15	RON 0.2460	RON 0.2660	RON 0.2220	RON 0.2600	15,220
2026-09-14	RON 0.2860	RON 0.2860	RON 0.2860	RON 0.2860	0
2026-09-11	RON 0.2860	RON 0.2860	RON 0.2860	RON 0.2860	48
2026-09-10	RON 0.2880	RON 0.2880	RON 0.2880	RON 0.2880	0
2026-09-09	RON 0.2600	RON 0.2880	RON 0.2280	RON 0.2880	2,400
2026-09-08	RON 0.2800	RON 0.2980	RON 0.2600	RON 0.2960	27,387
2026-09-07	RON 0.2980	RON 0.2980	RON 0.2800	RON 0.2800	1,064
2026-09-04	RON 0.2980	RON 0.2980	RON 0.2980	RON 0.2980	166
2026-09-03	RON 0.2980	RON 0.2980	RON 0.2840	RON 0.2920	3,230
2026-09-02	RON 0.3020	RON 0.3020	RON 0.3020	RON 0.3020	1,033
2026-09-01	RON 0.2840	RON 0.3040	RON 0.2840	RON 0.3040	5,196
2026-08-31	RON 0.3060	RON 0.3060	RON 0.3060	RON 0.3060	7,000
2026-08-28	RON 0.3060	RON 0.3060	RON 0.3060	RON 0.3060	1,420
2026-08-27	RON 0.3000	RON 0.3000	RON 0.2700	RON 0.2800	43,742
2026-08-26	RON 0.3000	RON 0.3060	RON 0.3000	RON 0.3060	15,158
2026-08-25	RON 0.3060	RON 0.3100	RON 0.3000	RON 0.3100	37,742
2026-08-24	RON 0.3160	RON 0.3300	RON 0.3060	RON 0.3060	19,951
2026-08-21	RON 0.3160	RON 0.3360	RON 0.3160	RON 0.3360	2,457
2026-08-20	RON 0.3220	RON 0.3220	RON 0.3180	RON 0.3180	4,823
2026-08-19	RON 0.3380	RON 0.3380	RON 0.3240	RON 0.3240	3,763
2026-08-18	RON 0.3400	RON 0.3400	RON 0.3400	RON 0.3400	230
2026-08-17	RON 0.3380	RON 0.3400	RON 0.3380	RON 0.3380	29,916
2026-08-14	RON 0.3280	RON 0.3400	RON 0.3260	RON 0.3400	7,770
2026-08-13	RON 0.3380	RON 0.3380	RON 0.3380	RON 0.3380	1,800
2026-08-12	RON 0.3380	RON 0.3440	RON 0.3200	RON 0.3380	28,255
2026-08-11	RON 0.3400	RON 0.3420	RON 0.3400	RON 0.3420	1,000
2026-08-10	RON 0.3240	RON 0.3440	RON 0.3200	RON 0.3200	13,043
2026-08-07	RON 0.3480	RON 0.3480	RON 0.3480	RON 0.3480	0
2026-08-06	RON 0.3500	RON 0.3500	RON 0.3200	RON 0.3480	61,628
2026-08-05	RON 0.3500	RON 0.3500	RON 0.3500	RON 0.3500	0
2026-08-04	RON 0.3560	RON 0.3560	RON 0.3260	RON 0.3500	9,672
2026-08-03	RON 0.3640	RON 0.3640	RON 0.3640	RON 0.3640	27
2026-07-31	RON 0.3480	RON 0.3620	RON 0.3140	RON 0.3620	45,308
2026-07-30	RON 0.3480	RON 0.3660	RON 0.3480	RON 0.3660	384
2026-07-29	RON 0.3640	RON 0.3640	RON 0.3440	RON 0.3640	1,204
2026-07-28	RON 0.3400	RON 0.3640	RON 0.3400	RON 0.3640	6,945
2026-07-27	RON 0.3400	RON 0.3780	RON 0.3360	RON 0.3360	34,680
2026-07-24	RON 0.3660	RON 0.3660	RON 0.3400	RON 0.3400	57,133
2026-07-23	RON 0.3800	RON 0.3800	RON 0.3620	RON 0.3640	6,127
2026-07-22	RON 0.3800	RON 0.3800	RON 0.3800	RON 0.3800	14
2026-07-21	RON 0.3800	RON 0.3800	RON 0.3680	RON 0.3800	3,074
2026-07-20	RON 0.3680	RON 0.3860	RON 0.3680	RON 0.3800	13,333
2026-07-17	RON 0.3800	RON 0.3840	RON 0.3700	RON 0.3700	20,146
2026-07-16	RON 0.3780	RON 0.3820	RON 0.3780	RON 0.3800	7,040
2026-07-15	RON 0.3640	RON 0.3660	RON 0.3640	RON 0.3660	2,519
2026-07-14	RON 0.3680	RON 0.3680	RON 0.3660	RON 0.3660	10,870
2026-07-13	RON 0.3840	RON 0.3840	RON 0.3780	RON 0.3800	2,714
2026-07-10	RON 0.3640	RON 0.3840	RON 0.3640	RON 0.3660	1,846
2026-07-09	RON 0.3920	RON 0.3920	RON 0.3640	RON 0.3840	11,615
2026-07-08	RON 0.3900	RON 0.3920	RON 0.3900	RON 0.3920	16,045
2026-07-07	RON 0.4100	RON 0.4100	RON 0.3900	RON 0.3900	9,134
2026-07-06	RON 0.4100	RON 0.4220	RON 0.4020	RON 0.4020	5,007
2026-07-03	RON 0.4160	RON 0.4200	RON 0.4060	RON 0.4100	3,761
2026-07-02	RON 0.4160	RON 0.4160	RON 0.4000	RON 0.4120	13,634
2026-07-01	RON 0.4140	RON 0.4160	RON 0.4140	RON 0.4160	4,105
2026-06-30	RON 0.4380	RON 0.4380	RON 0.4200	RON 0.4200	19,023
2026-06-29	RON 0.4280	RON 0.4400	RON 0.4280	RON 0.4280	27,473
2026-06-26	RON 0.4120	RON 0.4360	RON 0.4120	RON 0.4360	20,781
2026-06-25	RON 0.4260	RON 0.4260	RON 0.4260	RON 0.4260	608
2026-06-24	RON 0.3940	RON 0.4240	RON 0.3940	RON 0.4240	48,723
2026-06-23	RON 0.4080	RON 0.4080	RON 0.2900	RON 0.3960	37,135
2026-06-22	RON 0.4200	RON 0.4300	RON 0.4080	RON 0.4080	123,642
2026-06-19	RON 0.4440	RON 0.4620	RON 0.4040	RON 0.4180	48,863
2026-06-18	RON 0.4560	RON 0.4560	RON 0.4440	RON 0.4440	19,999
2026-06-17	RON 0.4720	RON 0.4800	RON 0.4620	RON 0.4780	7,433
2026-06-16	RON 0.4800	RON 0.4800	RON 0.4720	RON 0.4720	1,052
2026-06-15	RON 0.4840	RON 0.4840	RON 0.4800	RON 0.4800	1,908
2026-06-12	RON 0.4820	RON 0.4860	RON 0.4800	RON 0.4860	2,473
2026-06-11	RON 0.4820	RON 0.4900	RON 0.4680	RON 0.4820	14,809
2026-06-10	RON 0.4780	RON 0.4800	RON 0.4780	RON 0.4780	2,880
2026-06-09	RON 0.4640	RON 0.4800	RON 0.4640	RON 0.4800	3,569
2026-06-08	RON 0.4880	RON 0.4880	RON 0.4700	RON 0.4700	1,606
2026-06-05	RON 0.4800	RON 0.4860	RON 0.4700	RON 0.4860	3,879
2026-06-04	RON 0.4700	RON 0.4920	RON 0.4700	RON 0.4920	4,440
2026-06-03	RON 0.4600	RON 0.4800	RON 0.4600	RON 0.4800	398
2026-06-02	RON 0.4460	RON 0.4880	RON 0.4420	RON 0.4740	11,130
2026-05-29	RON 0.5450	RON 0.5650	RON 0.4360	RON 0.4880	251,514
2026-05-28	RON 0.6000	RON 0.6000	RON 0.5950	RON 0.5950	3
2026-05-27	RON 0.6100	RON 0.6100	RON 0.5650	RON 0.5750	2,946
2026-05-26	RON 0.6400	RON 0.6400	RON 0.5450	RON 0.6150	30,729
2026-05-25	RON 0.6650	RON 0.6650	RON 0.6400	RON 0.6400	4,606
2026-05-22	RON 0.6600	RON 0.6600	RON 0.6600	RON 0.6600	0
2026-05-21	RON 0.6550	RON 0.6800	RON 0.6500	RON 0.6600	1,585
2026-05-20	RON 0.6400	RON 0.6650	RON 0.6400	RON 0.6400	355
2026-05-19	RON 0.6650	RON 0.6650	RON 0.6600	RON 0.6600	681
2026-05-18	RON 0.6400	RON 0.6700	RON 0.6400	RON 0.6700	702
2026-05-15	RON 0.6200	RON 0.6800	RON 0.6200	RON 0.6800	6,833
2026-05-14	RON 0.6700	RON 0.6750	RON 0.6250	RON 0.6700	35,642
2026-05-13	RON 0.6750	RON 0.7850	RON 0.6100	RON 0.6250	90,498
2026-05-12	RON 0.5700	RON 0.7300	RON 0.5700	RON 0.7300	32,538
2026-05-11	RON 0.5050	RON 0.5700	RON 0.5050	RON 0.5650	41,837
2026-05-08	RON 0.5200	RON 0.5250	RON 0.5100	RON 0.5100	12,801
2026-05-07	RON 0.5250	RON 0.5250	RON 0.5050	RON 0.5200	16,850
2026-05-06	RON 0.5600	RON 0.5650	RON 0.5000	RON 0.5150	19,460
2026-05-05	RON 0.6000	RON 0.6550	RON 0.5700	RON 0.5750	2,497
2026-05-04	RON 0.6700	RON 0.6700	RON 0.6000	RON 0.6000	23,068
2026-04-30	RON 0.6800	RON 0.6800	RON 0.6400	RON 0.6400	27,500
2026-04-29	RON 0.6500	RON 0.6800	RON 0.6400	RON 0.6800	5,114
2026-04-28	RON 0.6950	RON 0.6950	RON 0.6200	RON 0.6450	42,896
2026-04-27	RON 0.7450	RON 0.7450	RON 0.6950	RON 0.7000	6,528
2026-04-24	RON 0.7450	RON 0.7450	RON 0.7100	RON 0.7450	9,391
2026-04-23	RON 0.7750	RON 0.7800	RON 0.6850	RON 0.7500	33,941
2026-04-22	RON 0.7050	RON 0.7800	RON 0.7050	RON 0.7750	26,447
2026-04-21	RON 0.8150	RON 0.8500	RON 0.7000	RON 0.7100	85,898
2026-04-20	RON 0.8600	RON 0.8600	RON 0.8300	RON 0.8300	3,449
2026-04-17	RON 0.8950	RON 0.8950	RON 0.7850	RON 0.8800	136,345
2026-04-16	RON 1.30	RON 1.39	RON 0.9100	RON 0.9650	209,711
2026-04-15	RON 1.37	RON 1.37	RON 1.30	RON 1.30	35,394
2026-04-14	RON 1.41	RON 1.41	RON 1.38	RON 1.38	6,050
2026-04-09	RON 1.35	RON 1.43	RON 1.33	RON 1.41	6,171
2026-04-08	RON 1.36	RON 1.36	RON 1.36	RON 1.36	1,000
2026-04-07	RON 1.38	RON 1.38	RON 1.38	RON 1.38	7
2026-04-06	RON 1.35	RON 1.40	RON 1.34	RON 1.40	1,420
2026-04-03	RON 1.29	RON 1.45	RON 1.29	RON 1.44	9,568
2026-04-02	RON 1.27	RON 1.29	RON 1.23	RON 1.29	3,675
2026-04-01	RON 1.22	RON 1.25	RON 1.21	RON 1.25	12,241
2026-03-31	RON 1.21	RON 1.22	RON 1.15	RON 1.22	33,933
2026-03-30	RON 1.28	RON 1.28	RON 1.22	RON 1.23	43,262
2026-03-27	RON 1.30	RON 1.30	RON 1.27	RON 1.27	3,576
2026-03-26	RON 1.28	RON 1.40	RON 1.28	RON 1.35	23,628
2026-03-25	RON 1.26	RON 1.28	RON 1.06	RON 1.28	99,334
2026-03-24	RON 1.43	RON 1.43	RON 1.22	RON 1.31	297,672
2026-03-23	RON 1.55	RON 1.56	RON 1.47	RON 1.47	47,895
2026-03-20	RON 1.60	RON 1.67	RON 1.60	RON 1.61	32,286
2026-03-19	RON 1.63	RON 1.71	RON 1.60	RON 1.66	37,450
2026-03-18	RON 1.69	RON 1.71	RON 1.69	RON 1.71	1,020
2026-03-17	RON 1.67	RON 1.71	RON 1.65	RON 1.71	3,771
2026-03-16	RON 1.71	RON 1.71	RON 1.71	RON 1.71	176
2026-03-13	RON 1.72	RON 1.72	RON 1.72	RON 1.72	14
2026-03-12	RON 1.73	RON 1.74	RON 1.65	RON 1.73	15,363
2026-03-11	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-03-10	RON 1.68	RON 1.75	RON 1.68	RON 1.75	5,391
2026-03-09	RON 1.70	RON 1.70	RON 1.68	RON 1.69	8,295
2026-03-06	RON 1.71	RON 1.71	RON 1.71	RON 1.71	2,000
2026-03-05	RON 1.71	RON 1.77	RON 1.71	RON 1.71	3,287
2026-03-04	RON 1.77	RON 1.77	RON 1.70	RON 1.70	7,095
2026-03-03	RON 1.71	RON 1.72	RON 1.70	RON 1.70	12,041
2026-03-02	RON 1.74	RON 1.76	RON 1.71	RON 1.72	13,900
2026-02-27	RON 1.76	RON 1.77	RON 1.75	RON 1.76	13,295
2026-02-26	RON 1.77	RON 1.77	RON 1.75	RON 1.75	5,954
2026-02-25	RON 1.81	RON 1.81	RON 1.77	RON 1.77	2,648
2026-02-24	RON 1.80	RON 1.80	RON 1.77	RON 1.80	4,024
2026-02-23	RON 1.78	RON 1.80	RON 1.77	RON 1.79	2,753
2026-02-20	RON 1.81	RON 1.81	RON 1.77	RON 1.80	5,304
2026-02-19	RON 1.80	RON 1.80	RON 1.80	RON 1.80	1,000
2026-02-18	RON 1.82	RON 1.82	RON 1.76	RON 1.76	23
2026-02-17	RON 1.75	RON 1.79	RON 1.75	RON 1.79	17,252
2026-02-16	RON 1.83	RON 1.83	RON 1.76	RON 1.80	13,022
2026-02-13	RON 1.83	RON 1.83	RON 1.76	RON 1.82	8,171
2026-02-12	RON 1.84	RON 1.84	RON 1.77	RON 1.77	38,004
2026-02-11	RON 1.78	RON 1.85	RON 1.73	RON 1.85	14,936
2026-02-10	RON 1.76	RON 1.76	RON 1.73	RON 1.73	19,768
2026-02-09	RON 1.78	RON 1.79	RON 1.74	RON 1.77	17,688
2026-02-06	RON 1.80	RON 1.80	RON 1.79	RON 1.80	29,213
2026-02-05	RON 1.79	RON 1.85	RON 1.79	RON 1.82	77,261
2026-02-04	RON 1.96	RON 1.96	RON 1.77	RON 1.77	34,946
2026-02-03	RON 1.97	RON 1.97	RON 1.97	RON 1.97	3,000
2026-02-02	RON 1.97	RON 1.97	RON 1.88	RON 1.97	3,517
2026-01-30	RON 1.98	RON 1.98	RON 1.85	RON 1.98	7,074
2026-01-29	RON 1.98	RON 1.98	RON 1.98	RON 1.98	713
2026-01-28	RON 1.99	RON 1.99	RON 1.89	RON 1.98	2,920
2026-01-27	RON 1.96	RON 1.99	RON 1.96	RON 1.99	56,255
2026-01-26	RON 1.95	RON 1.95	RON 1.95	RON 1.95	520
2026-01-23	RON 1.95	RON 1.95	RON 1.95	RON 1.95	50
2026-01-22	RON 1.95	RON 1.95	RON 1.95	RON 1.95	300
2026-01-21	RON 1.95	RON 1.95	RON 1.85	RON 1.95	2,479
2026-01-20	RON 1.96	RON 1.96	RON 1.96	RON 1.96	281
2026-01-19	RON 1.96	RON 1.97	RON 1.89	RON 1.96	1,111
2026-01-16	RON 1.96	RON 1.96	RON 1.94	RON 1.96	1,257
2026-01-15	RON 1.90	RON 1.97	RON 1.87	RON 1.97	9,021
2026-01-14	RON 1.88	RON 1.96	RON 1.87	RON 1.95	398
2026-01-13	RON 1.87	RON 1.94	RON 1.87	RON 1.87	12,964
2026-01-12	RON 1.82	RON 1.94	RON 1.80	RON 1.94	7,119
2026-01-09	RON 1.76	RON 1.82	RON 1.76	RON 1.81	10,941
2026-01-08	RON 1.74	RON 1.76	RON 1.74	RON 1.76	384
2026-01-05	RON 1.76	RON 1.76	RON 1.74	RON 1.74	1,383
2025-12-30	RON 1.74	RON 1.74	RON 1.74	RON 1.74	90
2025-12-29	RON 1.73	RON 1.76	RON 1.72	RON 1.74	3,891
2025-12-23	RON 1.73	RON 1.73	RON 1.73	RON 1.73	500
2025-12-22	RON 1.76	RON 1.76	RON 1.71	RON 1.71	3,470
2025-12-19	RON 1.75	RON 1.76	RON 1.75	RON 1.76	900
2025-12-18	RON 1.73	RON 1.76	RON 1.73	RON 1.76	6,107
2025-12-17	RON 1.72	RON 1.74	RON 1.65	RON 1.70	27,889
2025-12-16	RON 1.75	RON 1.75	RON 1.72	RON 1.72	7,228
2025-12-15	RON 1.73	RON 1.75	RON 1.73	RON 1.75	695
2025-12-12	RON 1.74	RON 1.75	RON 1.73	RON 1.73	1,117
2025-12-11	RON 1.75	RON 1.75	RON 1.75	RON 1.75	2,670
2025-12-10	RON 1.75	RON 1.75	RON 1.75	RON 1.75	23
2025-12-09	RON 1.73	RON 1.75	RON 1.73	RON 1.75	1,261
2025-12-08	RON 1.73	RON 1.76	RON 1.73	RON 1.75	5,773
2025-12-05	RON 1.77	RON 1.77	RON 1.73	RON 1.73	4,462
2025-12-04	RON 1.75	RON 1.75	RON 1.75	RON 1.75	2,140
2025-12-03	RON 1.74	RON 1.74	RON 1.74	RON 1.74	3,373
2025-12-02	RON 1.74	RON 1.74	RON 1.74	RON 1.74	997
2025-11-28	RON 1.74	RON 1.74	RON 1.72	RON 1.72	2,160
2025-11-27	RON 1.74	RON 1.74	RON 1.74	RON 1.74	1,339
2025-11-26	RON 1.74	RON 1.74	RON 1.73	RON 1.73	4,605
2025-11-25	RON 1.73	RON 1.74	RON 1.73	RON 1.73	2,709
2025-11-24	RON 1.74	RON 1.74	RON 1.70	RON 1.71	7,338
2025-11-21	RON 1.71	RON 1.71	RON 1.70	RON 1.70	6,879
2025-11-20	RON 1.72	RON 1.74	RON 1.72	RON 1.74	1,010
2025-11-19	RON 1.70	RON 1.75	RON 1.70	RON 1.75	4,693
2025-11-18	RON 1.72	RON 1.72	RON 1.70	RON 1.70	6,074
2025-11-17	RON 1.74	RON 1.74	RON 1.74	RON 1.74	70
2025-11-14	RON 1.72	RON 1.74	RON 1.72	RON 1.74	1,050
2025-11-13	RON 1.75	RON 1.77	RON 1.72	RON 1.73	13,869
2025-11-12	RON 1.73	RON 1.75	RON 1.73	RON 1.75	3,575
2025-11-11	RON 1.76	RON 1.76	RON 1.75	RON 1.75	3,455
2025-11-10	RON 1.78	RON 1.78	RON 1.76	RON 1.76	3,605
2025-11-07	RON 1.78	RON 1.78	RON 1.78	RON 1.78	39
2025-11-06	RON 1.75	RON 1.79	RON 1.75	RON 1.79	1,307
2025-11-05	RON 1.75	RON 1.76	RON 1.75	RON 1.75	813
2025-11-04	RON 1.72	RON 1.76	RON 1.71	RON 1.76	1,812
2025-11-03	RON 1.71	RON 1.76	RON 1.71	RON 1.72	455
2025-10-31	RON 1.75	RON 1.75	RON 1.72	RON 1.75	886
2025-10-30	RON 1.77	RON 1.77	RON 1.71	RON 1.71	3,506
2025-10-29	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-10-28	RON 1.70	RON 1.77	RON 1.70	RON 1.77	699
2025-10-27	RON 1.75	RON 1.80	RON 1.70	RON 1.70	12,585
2025-10-24	RON 1.80	RON 1.80	RON 1.72	RON 1.72	904
2025-10-23	RON 1.77	RON 1.80	RON 1.77	RON 1.80	3,313
2025-10-22	RON 1.80	RON 1.80	RON 1.80	RON 1.80	5
2025-10-21	RON 1.77	RON 1.81	RON 1.77	RON 1.81	1,902
2025-10-20	RON 1.81	RON 1.81	RON 1.78	RON 1.78	1,260
2025-10-17	RON 1.81	RON 1.81	RON 1.81	RON 1.81	98
2025-10-16	RON 1.81	RON 1.81	RON 1.81	RON 1.81	0
2025-10-15	RON 1.77	RON 1.81	RON 1.77	RON 1.81	6,311
2025-10-14	RON 1.78	RON 1.82	RON 1.78	RON 1.82	104
2025-10-13	RON 1.83	RON 1.83	RON 1.77	RON 1.83	2,361
2025-10-10	RON 1.82	RON 1.83	RON 1.82	RON 1.83	2,749
2025-10-09	RON 1.80	RON 1.84	RON 1.78	RON 1.83	5,986