Norofert S.A. (NRF) Price History

Daily open, high, low, close and volume for Norofert S.A. (NRF) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 2.83	RON 2.83	RON 2.76	RON 2.82	7,317
2026-10-07	RON 2.79	RON 2.83	RON 2.79	RON 2.83	11,092
2026-10-06	RON 2.73	RON 2.79	RON 2.73	RON 2.79	4,652
2026-10-05	RON 2.82	RON 2.83	RON 2.65	RON 2.75	80,313
2026-10-02	RON 2.78	RON 2.82	RON 2.72	RON 2.82	10,310
2026-10-01	RON 2.82	RON 2.83	RON 2.66	RON 2.78	51,887
2026-09-30	RON 2.82	RON 2.82	RON 2.70	RON 2.80	50,067
2026-09-29	RON 2.90	RON 2.90	RON 2.78	RON 2.83	6,298
2026-09-28	RON 2.84	RON 2.90	RON 2.84	RON 2.90	14,865
2026-09-25	RON 2.86	RON 2.86	RON 2.77	RON 2.77	426
2026-09-24	RON 2.87	RON 2.87	RON 2.76	RON 2.76	1,548
2026-09-23	RON 2.84	RON 2.84	RON 2.80	RON 2.84	2,211
2026-09-22	RON 2.83	RON 2.83	RON 2.82	RON 2.82	1,300
2026-09-21	RON 2.84	RON 2.91	RON 2.83	RON 2.83	2,145
2026-09-18	RON 2.80	RON 2.91	RON 2.80	RON 2.85	13,857
2026-09-17	RON 2.77	RON 2.80	RON 2.70	RON 2.80	31,079
2026-09-16	RON 2.86	RON 2.91	RON 2.76	RON 2.91	11,514
2026-09-15	RON 2.93	RON 2.93	RON 2.86	RON 2.92	1,105
2026-09-14	RON 2.89	RON 2.94	RON 2.89	RON 2.93	10,811
2026-09-11	RON 2.94	RON 2.94	RON 2.82	RON 2.89	31,732
2026-09-10	RON 3.04	RON 3.04	RON 2.95	RON 2.95	4,853
2026-09-09	RON 2.98	RON 3.03	RON 2.97	RON 3.03	3,607
2026-09-08	RON 2.95	RON 2.97	RON 2.95	RON 2.97	2,095
2026-09-07	RON 2.89	RON 2.97	RON 2.89	RON 2.95	2,625
2026-09-04	RON 2.92	RON 2.97	RON 2.92	RON 2.95	3,341
2026-09-03	RON 2.87	RON 2.92	RON 2.87	RON 2.92	3,206
2026-09-02	RON 2.87	RON 2.94	RON 2.86	RON 2.94	2,820
2026-09-01	RON 2.87	RON 2.91	RON 2.80	RON 2.87	14,315
2026-08-31	RON 2.98	RON 3.03	RON 2.87	RON 2.87	21,616
2026-08-28	RON 3.00	RON 3.03	RON 2.98	RON 2.98	3,210
2026-08-27	RON 2.99	RON 3.06	RON 2.98	RON 3.05	5,715
2026-08-26	RON 3.10	RON 3.10	RON 3.00	RON 3.07	27,566
2026-08-25	RON 3.16	RON 3.19	RON 3.00	RON 3.12	36,093
2026-08-24	RON 3.18	RON 3.20	RON 3.15	RON 3.18	13,102
2026-08-21	RON 3.20	RON 3.21	RON 3.15	RON 3.18	10,589
2026-08-20	RON 3.16	RON 3.22	RON 3.11	RON 3.15	16,092
2026-08-19	RON 3.18	RON 3.22	RON 3.15	RON 3.16	11,168
2026-08-18	RON 3.24	RON 3.24	RON 3.19	RON 3.22	14,438
2026-08-17	RON 3.20	RON 3.25	RON 3.20	RON 3.25	27,489
2026-08-14	RON 3.27	RON 3.27	RON 3.21	RON 3.25	1,788
2026-08-13	RON 3.22	RON 3.27	RON 3.20	RON 3.27	30,175
2026-08-12	RON 3.20	RON 3.22	RON 3.16	RON 3.22	10,678
2026-08-11	RON 3.22	RON 3.26	RON 3.16	RON 3.20	11,225
2026-08-10	RON 3.16	RON 3.40	RON 3.02	RON 3.25	154,069
2026-08-07	RON 3.00	RON 3.03	RON 2.93	RON 3.02	5,407
2026-08-06	RON 3.02	RON 3.07	RON 2.92	RON 3.01	21,999
2026-08-05	RON 2.91	RON 3.00	RON 2.91	RON 3.00	18,399
2026-08-04	RON 2.89	RON 2.91	RON 2.82	RON 2.90	42,115
2026-08-03	RON 2.76	RON 2.88	RON 2.76	RON 2.87	10,990
2026-07-31	RON 2.79	RON 2.87	RON 2.73	RON 2.87	22,366
2026-07-30	RON 2.87	RON 2.87	RON 2.72	RON 2.81	11,137
2026-07-29	RON 2.89	RON 2.89	RON 2.84	RON 2.87	11,249
2026-07-28	RON 2.98	RON 3.06	RON 2.78	RON 2.89	55,071
2026-07-27	RON 2.75	RON 2.98	RON 2.75	RON 2.98	104,586
2026-07-24	RON 2.70	RON 2.70	RON 2.60	RON 2.65	20,727
2026-07-23	RON 2.61	RON 2.73	RON 2.61	RON 2.73	39,924
2026-07-22	RON 2.64	RON 2.64	RON 2.59	RON 2.60	8,175
2026-07-21	RON 2.61	RON 2.64	RON 2.60	RON 2.64	3,325
2026-07-20	RON 2.61	RON 2.64	RON 2.60	RON 2.61	5,267
2026-07-17	RON 2.66	RON 2.67	RON 2.59	RON 2.59	7,661
2026-07-16	RON 2.65	RON 2.68	RON 2.59	RON 2.59	14,027
2026-07-15	RON 2.62	RON 2.67	RON 2.61	RON 2.63	934
2026-07-14	RON 2.66	RON 2.67	RON 2.60	RON 2.64	33,327
2026-07-13	RON 2.71	RON 2.71	RON 2.66	RON 2.70	1,803
2026-07-10	RON 2.62	RON 2.70	RON 2.62	RON 2.70	5,807
2026-07-09	RON 2.67	RON 2.70	RON 2.62	RON 2.70	2,610
2026-07-08	RON 2.71	RON 2.71	RON 2.59	RON 2.67	27,905
2026-07-07	RON 2.63	RON 2.71	RON 2.63	RON 2.63	6,511
2026-07-06	RON 2.63	RON 2.70	RON 2.60	RON 2.63	12,832
2026-07-03	RON 2.71	RON 2.71	RON 2.62	RON 2.62	18,148
2026-07-02	RON 2.70	RON 2.72	RON 2.70	RON 2.71	8,024
2026-07-01	RON 2.67	RON 2.72	RON 2.66	RON 2.68	4,997
2026-06-30	RON 2.68	RON 2.72	RON 2.66	RON 2.70	9,792
2026-06-29	RON 2.68	RON 2.70	RON 2.67	RON 2.70	2,048
2026-06-26	RON 2.74	RON 2.74	RON 2.68	RON 2.73	14,649
2026-06-25	RON 2.74	RON 2.74	RON 2.70	RON 2.74	4,455
2026-06-24	RON 2.75	RON 2.75	RON 2.69	RON 2.70	13,151
2026-06-23	RON 2.75	RON 2.75	RON 2.74	RON 2.74	806
2026-06-22	RON 2.75	RON 2.75	RON 2.72	RON 2.75	2,850
2026-06-19	RON 2.70	RON 2.75	RON 2.70	RON 2.75	3,582
2026-06-18	RON 2.71	RON 2.73	RON 2.70	RON 2.70	8,656
2026-06-17	RON 2.69	RON 2.73	RON 2.69	RON 2.70	2,414
2026-06-16	RON 2.71	RON 2.73	RON 2.69	RON 2.69	16,609
2026-06-15	RON 2.72	RON 2.73	RON 2.71	RON 2.71	1,946
2026-06-12	RON 2.71	RON 2.74	RON 2.71	RON 2.72	2,549
2026-06-11	RON 2.72	RON 2.74	RON 2.70	RON 2.71	7,006
2026-06-10	RON 2.74	RON 2.74	RON 2.71	RON 2.74	1,296
2026-06-09	RON 2.74	RON 2.74	RON 2.73	RON 2.74	2,216
2026-06-08	RON 2.75	RON 2.76	RON 2.73	RON 2.74	2,986
2026-06-05	RON 2.76	RON 2.76	RON 2.73	RON 2.75	3,822
2026-06-04	RON 2.75	RON 2.75	RON 2.69	RON 2.70	3,390
2026-06-03	RON 2.71	RON 2.76	RON 2.70	RON 2.71	3,149
2026-06-02	RON 2.71	RON 2.71	RON 2.69	RON 2.71	3,511
2026-05-29	RON 2.70	RON 2.70	RON 2.67	RON 2.68	52,667
2026-05-28	RON 2.85	RON 2.85	RON 2.78	RON 2.79	17,655
2026-05-27	RON 2.77	RON 2.85	RON 2.77	RON 2.85	22,952
2026-05-26	RON 2.74	RON 2.78	RON 2.71	RON 2.78	6,042
2026-05-25	RON 2.75	RON 2.75	RON 2.74	RON 2.74	916
2026-05-22	RON 2.75	RON 2.78	RON 2.75	RON 2.75	2,876
2026-05-21	RON 2.80	RON 2.80	RON 2.72	RON 2.75	6,810
2026-05-20	RON 2.76	RON 2.80	RON 2.76	RON 2.80	8,254
2026-05-19	RON 2.75	RON 2.76	RON 2.71	RON 2.76	3,715
2026-05-18	RON 2.71	RON 2.75	RON 2.71	RON 2.74	4,190
2026-05-15	RON 2.69	RON 2.71	RON 2.68	RON 2.71	4,222
2026-05-14	RON 2.71	RON 2.71	RON 2.69	RON 2.69	4,428
2026-05-13	RON 2.68	RON 2.71	RON 2.68	RON 2.71	4,025
2026-05-12	RON 2.67	RON 2.71	RON 2.66	RON 2.71	5,025
2026-05-11	RON 2.68	RON 2.70	RON 2.66	RON 2.70	6,783
2026-05-08	RON 2.70	RON 2.70	RON 2.67	RON 2.68	1,712
2026-05-07	RON 2.68	RON 2.70	RON 2.65	RON 2.70	4,417
2026-05-06	RON 2.71	RON 2.71	RON 2.67	RON 2.68	4,757
2026-05-05	RON 2.72	RON 2.72	RON 2.68	RON 2.71	2,026
2026-05-04	RON 2.72	RON 2.72	RON 2.71	RON 2.72	925
2026-04-30	RON 2.66	RON 2.73	RON 2.66	RON 2.71	4,053
2026-04-29	RON 2.69	RON 2.77	RON 2.59	RON 2.73	17,985
2026-04-28	RON 2.75	RON 2.78	RON 2.70	RON 2.70	7,478
2026-04-27	RON 2.78	RON 2.78	RON 2.72	RON 2.72	8,731
2026-04-24	RON 2.74	RON 2.78	RON 2.73	RON 2.78	13,267
2026-04-23	RON 2.71	RON 2.79	RON 2.71	RON 2.79	678
2026-04-22	RON 2.80	RON 2.82	RON 2.67	RON 2.75	38,374
2026-04-21	RON 2.80	RON 2.80	RON 2.74	RON 2.75	3,173
2026-04-20	RON 2.85	RON 2.85	RON 2.80	RON 2.80	3,540
2026-04-17	RON 2.81	RON 2.85	RON 2.78	RON 2.84	5,294
2026-04-16	RON 2.80	RON 2.86	RON 2.78	RON 2.86	36,336
2026-04-15	RON 2.80	RON 2.83	RON 2.76	RON 2.83	15,184
2026-04-14	RON 2.80	RON 2.80	RON 2.75	RON 2.80	737
2026-04-09	RON 2.79	RON 2.80	RON 2.78	RON 2.80	3,370
2026-04-08	RON 2.76	RON 2.79	RON 2.70	RON 2.79	12,985
2026-04-07	RON 2.76	RON 2.80	RON 2.72	RON 2.80	13,033
2026-04-06	RON 2.80	RON 2.80	RON 2.76	RON 2.80	4,225
2026-04-03	RON 2.79	RON 2.80	RON 2.77	RON 2.80	5,649
2026-04-02	RON 2.80	RON 2.80	RON 2.76	RON 2.79	1,324
2026-04-01	RON 2.77	RON 2.80	RON 2.76	RON 2.76	3,882
2026-03-31	RON 2.75	RON 2.76	RON 2.74	RON 2.75	1,543
2026-03-30	RON 2.73	RON 2.77	RON 2.72	RON 2.72	14,667
2026-03-27	RON 2.74	RON 2.78	RON 2.73	RON 2.73	10,758
2026-03-26	RON 2.80	RON 2.80	RON 2.75	RON 2.77	3,229
2026-03-25	RON 2.74	RON 2.81	RON 2.72	RON 2.80	12,833
2026-03-24	RON 2.82	RON 2.85	RON 2.72	RON 2.77	75,644
2026-03-23	RON 2.84	RON 2.91	RON 2.84	RON 2.91	9,838
2026-03-20	RON 2.86	RON 2.93	RON 2.83	RON 2.83	19,789
2026-03-19	RON 2.83	RON 2.86	RON 2.77	RON 2.85	17,507
2026-03-18	RON 2.84	RON 2.86	RON 2.83	RON 2.83	18,462
2026-03-17	RON 2.83	RON 2.85	RON 2.80	RON 2.84	3,334
2026-03-16	RON 2.86	RON 2.86	RON 2.83	RON 2.83	3,702
2026-03-13	RON 2.87	RON 2.87	RON 2.83	RON 2.86	5,882
2026-03-12	RON 2.91	RON 2.91	RON 2.80	RON 2.87	47,941
2026-03-11	RON 2.92	RON 2.93	RON 2.92	RON 2.93	2,350
2026-03-10	RON 2.92	RON 2.93	RON 2.91	RON 2.92	4,785
2026-03-09	RON 2.88	RON 2.91	RON 2.84	RON 2.90	10,290
2026-03-06	RON 2.90	RON 2.93	RON 2.88	RON 2.90	10,661
2026-03-05	RON 2.91	RON 2.93	RON 2.87	RON 2.92	4,274
2026-03-04	RON 2.90	RON 2.92	RON 2.89	RON 2.91	5,539
2026-03-03	RON 2.91	RON 2.93	RON 2.89	RON 2.90	4,852
2026-03-02	RON 2.86	RON 2.91	RON 2.84	RON 2.90	12,601
2026-02-27	RON 2.94	RON 2.94	RON 2.85	RON 2.86	11,919
2026-02-26	RON 3.00	RON 3.03	RON 2.90	RON 2.94	15,931
2026-02-25	RON 3.04	RON 3.04	RON 2.97	RON 2.99	5,482
2026-02-24	RON 3.05	RON 3.06	RON 3.00	RON 3.05	23,837
2026-02-23	RON 3.04	RON 3.06	RON 3.04	RON 3.06	16,143
2026-02-20	RON 2.98	RON 3.03	RON 2.97	RON 3.03	5,264
2026-02-19	RON 2.95	RON 3.00	RON 2.95	RON 2.97	11,950
2026-02-18	RON 2.94	RON 2.97	RON 2.91	RON 2.97	6,271
2026-02-17	RON 2.90	RON 2.98	RON 2.86	RON 2.95	28,015
2026-02-16	RON 2.90	RON 2.91	RON 2.87	RON 2.90	8,618
2026-02-13	RON 2.93	RON 2.93	RON 2.89	RON 2.89	17,682
2026-02-12	RON 2.90	RON 2.92	RON 2.88	RON 2.91	10,954
2026-02-11	RON 2.90	RON 2.92	RON 2.87	RON 2.92	9,070
2026-02-10	RON 2.88	RON 2.90	RON 2.84	RON 2.90	10,022
2026-02-09	RON 3.01	RON 3.01	RON 2.80	RON 2.90	112,553
2026-02-06	RON 3.07	RON 3.07	RON 2.99	RON 3.05	3,797
2026-02-05	RON 3.01	RON 3.07	RON 3.00	RON 3.00	6,678
2026-02-04	RON 3.07	RON 3.07	RON 3.07	RON 3.07	62
2026-02-03	RON 3.08	RON 3.08	RON 2.99	RON 3.07	5,138
2026-02-02	RON 3.10	RON 3.16	RON 3.00	RON 3.08	20,445
2026-01-30	RON 3.12	RON 3.15	RON 3.10	RON 3.15	5,530
2026-01-29	RON 3.20	RON 3.20	RON 3.14	RON 3.14	9,640
2026-01-28	RON 3.24	RON 3.24	RON 3.16	RON 3.22	11,716
2026-01-27	RON 3.06	RON 3.25	RON 3.06	RON 3.25	50,433
2026-01-26	RON 3.04	RON 3.06	RON 2.99	RON 3.06	13,224
2026-01-23	RON 3.06	RON 3.08	RON 3.00	RON 3.08	7,368
2026-01-22	RON 3.00	RON 3.11	RON 3.00	RON 3.06	5,188
2026-01-21	RON 3.02	RON 3.06	RON 2.90	RON 3.04	22,715
2026-01-20	RON 3.02	RON 3.06	RON 2.93	RON 3.02	117,453
2026-01-19	RON 3.18	RON 3.18	RON 2.95	RON 3.03	60,640
2026-01-16	RON 3.00	RON 3.20	RON 3.00	RON 3.19	33,227
2026-01-15	RON 2.90	RON 3.08	RON 2.90	RON 3.06	63,670
2026-01-14	RON 2.86	RON 2.94	RON 2.86	RON 2.94	13,654
2026-01-13	RON 2.88	RON 2.88	RON 2.81	RON 2.82	41,490
2026-01-12	RON 2.84	RON 2.89	RON 2.84	RON 2.84	16,793
2026-01-09	RON 2.94	RON 2.94	RON 2.84	RON 2.84	5,436
2026-01-08	RON 2.85	RON 2.91	RON 2.85	RON 2.85	12,192
2026-01-05	RON 2.80	RON 2.90	RON 2.75	RON 2.85	59,858
2025-12-30	RON 2.83	RON 2.83	RON 2.78	RON 2.83	2,163
2025-12-29	RON 2.80	RON 2.86	RON 2.77	RON 2.80	4,433
2025-12-23	RON 2.84	RON 2.86	RON 2.80	RON 2.86	11,407
2025-12-22	RON 2.79	RON 2.84	RON 2.78	RON 2.78	408
2025-12-19	RON 2.84	RON 2.86	RON 2.77	RON 2.86	9,720
2025-12-18	RON 2.82	RON 2.85	RON 2.81	RON 2.85	24,111
2025-12-17	RON 2.74	RON 2.85	RON 2.71	RON 2.82	46,576
2025-12-16	RON 2.73	RON 2.75	RON 2.71	RON 2.75	25,768
2025-12-15	RON 2.76	RON 2.76	RON 2.70	RON 2.73	53,619
2025-12-12	RON 2.74	RON 2.76	RON 2.71	RON 2.76	25,499
2025-12-11	RON 2.76	RON 2.77	RON 2.72	RON 2.76	16,047
2025-12-10	RON 2.79	RON 2.82	RON 2.71	RON 2.72	144,905
2025-12-09	RON 2.76	RON 2.82	RON 2.72	RON 2.79	54,781
2025-12-08	RON 2.78	RON 2.78	RON 2.66	RON 2.73	117,998
2025-12-05	RON 2.85	RON 2.86	RON 2.70	RON 2.78	300,578
2025-12-04	RON 2.82	RON 2.90	RON 2.80	RON 2.89	35,395
2025-12-03	RON 2.87	RON 2.89	RON 2.77	RON 2.82	54,355
2025-12-02	RON 2.97	RON 2.99	RON 2.79	RON 2.87	83,151
2025-11-28	RON 3.11	RON 3.15	RON 2.80	RON 2.99	107,219
2025-11-27	RON 3.18	RON 3.18	RON 3.10	RON 3.15	16,119
2025-11-26	RON 3.27	RON 3.30	RON 3.08	RON 3.18	74,422
2025-11-25	RON 3.23	RON 3.28	RON 3.15	RON 3.25	35,590
2025-11-24	RON 3.26	RON 3.30	RON 3.20	RON 3.23	10,776
2025-11-21	RON 3.31	RON 3.31	RON 3.26	RON 3.28	1,484
2025-11-20	RON 3.36	RON 3.36	RON 3.30	RON 3.36	2,452
2025-11-19	RON 3.36	RON 3.36	RON 3.30	RON 3.36	17,010
2025-11-18	RON 3.39	RON 3.39	RON 3.36	RON 3.36	1,489
2025-11-17	RON 3.43	RON 3.43	RON 3.39	RON 3.41	2,776
2025-11-14	RON 3.42	RON 3.42	RON 3.38	RON 3.40	11,910
2025-11-13	RON 3.46	RON 3.46	RON 3.41	RON 3.42	2,973
2025-11-12	RON 3.44	RON 3.47	RON 3.40	RON 3.46	7,791
2025-11-11	RON 3.47	RON 3.48	RON 3.44	RON 3.46	5,263
2025-11-10	RON 3.44	RON 3.49	RON 3.44	RON 3.49	2,573
2025-11-07	RON 3.43	RON 3.49	RON 3.43	RON 3.49	18,029
2025-11-06	RON 3.39	RON 3.43	RON 3.38	RON 3.43	8,337
2025-11-05	RON 3.32	RON 3.36	RON 3.32	RON 3.33	5,940
2025-11-04	RON 3.30	RON 3.32	RON 3.28	RON 3.31	6,582
2025-11-03	RON 3.26	RON 3.30	RON 3.26	RON 3.30	1,574
2025-10-31	RON 3.28	RON 3.28	RON 3.28	RON 3.28	2,200
2025-10-30	RON 3.28	RON 3.29	RON 3.23	RON 3.28	1,657
2025-10-29	RON 3.24	RON 3.28	RON 3.24	RON 3.28	1,406
2025-10-28	RON 3.30	RON 3.30	RON 3.24	RON 3.29	4,717
2025-10-27	RON 3.30	RON 3.30	RON 3.26	RON 3.30	8,326
2025-10-24	RON 3.31	RON 3.31	RON 3.27	RON 3.30	3,362
2025-10-23	RON 3.26	RON 3.31	RON 3.26	RON 3.31	1,985
2025-10-22	RON 3.30	RON 3.32	RON 3.24	RON 3.31	5,420
2025-10-21	RON 3.27	RON 3.31	RON 3.22	RON 3.30	11,398
2025-10-20	RON 3.24	RON 3.27	RON 3.21	RON 3.27	4,344
2025-10-17	RON 3.24	RON 3.28	RON 3.24	RON 3.28	420
2025-10-16	RON 3.26	RON 3.29	RON 3.25	RON 3.29	7,079
2025-10-15	RON 3.29	RON 3.29	RON 3.23	RON 3.28	3,199
2025-10-14	RON 3.23	RON 3.29	RON 3.23	RON 3.29	2,350
2025-10-13	RON 3.26	RON 3.30	RON 3.21	RON 3.28	7,852
2025-10-10	RON 3.29	RON 3.32	RON 3.26	RON 3.31	10,979
2025-10-09	RON 3.30	RON 3.33	RON 3.27	RON 3.32	6,226