S.C. Semrom Oltenia S.A. (SEOL) Price History

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

‹ SEOL price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 0.9350	RON 0.9350	RON 0.9350	RON 0.9350	19
2026-10-07	RON 0.9350	RON 0.9350	RON 0.9350	RON 0.9350	0
2026-10-06	RON 0.9350	RON 0.9350	RON 0.9350	RON 0.9350	0
2026-10-05	RON 0.9200	RON 0.9350	RON 0.8300	RON 0.9350	95
2026-10-02	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-10-01	RON 0.9150	RON 0.9150	RON 0.9150	RON 0.9150	0
2026-09-30	RON 0.9100	RON 0.9150	RON 0.9100	RON 0.9150	796
2026-09-29	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-09-28	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	569
2026-09-25	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-09-24	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	5
2026-09-23	RON 0.9100	RON 0.9100	RON 0.9000	RON 0.9000	27
2026-09-22	RON 0.8000	RON 0.8050	RON 0.8000	RON 0.8050	14
2026-09-21	RON 0.9050	RON 0.9050	RON 0.9050	RON 0.9050	0
2026-09-18	RON 0.9050	RON 0.9050	RON 0.9050	RON 0.9050	0
2026-09-17	RON 0.9050	RON 0.9050	RON 0.9050	RON 0.9050	0
2026-09-16	RON 0.9050	RON 0.9050	RON 0.9050	RON 0.9050	0
2026-09-15	RON 0.9100	RON 0.9100	RON 0.8100	RON 0.9050	38
2026-09-14	RON 0.9100	RON 0.9100	RON 0.9000	RON 0.9000	14
2026-09-11	RON 0.8050	RON 0.9100	RON 0.8000	RON 0.8000	7,470
2026-09-10	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	400
2026-09-09	RON 0.8700	RON 0.8700	RON 0.8700	RON 0.8700	0
2026-09-08	RON 0.8700	RON 0.8700	RON 0.8700	RON 0.8700	7
2026-09-07	RON 0.8250	RON 0.8750	RON 0.8250	RON 0.8750	691
2026-09-04	RON 0.8800	RON 0.8850	RON 0.8800	RON 0.8850	1,200
2026-09-03	RON 0.9100	RON 0.9100	RON 0.7900	RON 0.8900	1,427
2026-09-02	RON 0.8900	RON 0.9200	RON 0.7450	RON 0.9150	871
2026-09-01	RON 0.8850	RON 0.8850	RON 0.7050	RON 0.7300	6,326
2026-08-31	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-08-28	RON 0.9000	RON 0.9000	RON 0.9000	RON 0.9000	0
2026-08-27	RON 0.9100	RON 0.9100	RON 0.9000	RON 0.9000	5,200
2026-08-26	RON 0.9850	RON 0.9850	RON 0.9000	RON 0.9000	10,000
2026-08-25	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-08-24	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-08-21	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-08-20	RON 0.9800	RON 0.9800	RON 0.9800	RON 0.9800	0
2026-08-19	RON 1.04	RON 1.04	RON 0.9800	RON 0.9800	433
2026-08-18	RON 0.9700	RON 0.9700	RON 0.9700	RON 0.9700	1,010
2026-08-17	RON 1.05	RON 1.06	RON 0.9700	RON 0.9700	1,617
2026-08-14	RON 0.9700	RON 1.05	RON 0.9700	RON 0.9700	178
2026-08-13	RON 1.03	RON 1.04	RON 1.03	RON 1.04	800
2026-08-12	RON 1.04	RON 1.04	RON 1.04	RON 1.04	100
2026-08-11	RON 1.00	RON 1.04	RON 1.00	RON 1.00	3,983
2026-08-10	RON 1.07	RON 1.07	RON 1.01	RON 1.01	1,012
2026-08-07	RON 1.07	RON 1.07	RON 1.07	RON 1.07	2,585
2026-08-06	RON 1.08	RON 1.08	RON 1.08	RON 1.08	0
2026-08-05	RON 1.12	RON 1.12	RON 1.08	RON 1.08	15
2026-08-04	RON 1.19	RON 1.19	RON 1.07	RON 1.18	489
2026-08-03	RON 1.10	RON 1.10	RON 1.10	RON 1.10	16
2026-07-31	RON 1.19	RON 1.19	RON 1.19	RON 1.19	31
2026-07-30	RON 1.19	RON 1.19	RON 1.19	RON 1.19	425
2026-07-29	RON 1.19	RON 1.19	RON 1.19	RON 1.19	31
2026-07-28	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2026-07-27	RON 1.18	RON 1.18	RON 1.18	RON 1.18	2,575
2026-07-24	RON 1.20	RON 1.20	RON 1.20	RON 1.20	0
2026-07-23	RON 1.27	RON 1.27	RON 0.9000	RON 1.20	25,714
2026-07-22	RON 1.22	RON 1.28	RON 1.22	RON 1.28	5,146
2026-07-21	RON 1.27	RON 1.27	RON 1.27	RON 1.27	55
2026-07-20	RON 1.27	RON 1.27	RON 1.27	RON 1.27	6
2026-07-17	RON 1.27	RON 1.27	RON 1.27	RON 1.27	0
2026-07-16	RON 1.28	RON 1.28	RON 1.13	RON 1.27	2,023
2026-07-15	RON 1.10	RON 1.24	RON 1.10	RON 1.24	361
2026-07-14	RON 1.25	RON 1.25	RON 1.25	RON 1.25	0
2026-07-13	RON 1.08	RON 1.25	RON 1.08	RON 1.25	21
2026-07-10	RON 1.25	RON 1.25	RON 1.25	RON 1.25	0
2026-07-09	RON 1.25	RON 1.25	RON 1.25	RON 1.25	0
2026-07-08	RON 1.25	RON 1.25	RON 1.25	RON 1.25	0
2026-07-07	RON 1.08	RON 1.25	RON 1.08	RON 1.25	465
2026-07-06	RON 1.07	RON 1.25	RON 1.07	RON 1.25	59
2026-07-03	RON 1.23	RON 1.26	RON 1.23	RON 1.26	395
2026-07-02	RON 1.04	RON 1.22	RON 1.04	RON 1.22	1,220
2026-07-01	RON 1.20	RON 1.23	RON 1.04	RON 1.23	6,766
2026-06-30	RON 1.14	RON 1.20	RON 1.11	RON 1.20	5,977
2026-06-29	RON 1.20	RON 1.20	RON 1.20	RON 1.20	9
2026-06-26	RON 1.20	RON 1.20	RON 1.13	RON 1.20	68
2026-06-25	RON 1.13	RON 1.19	RON 1.13	RON 1.19	330
2026-06-24	RON 1.19	RON 1.19	RON 1.19	RON 1.19	0
2026-06-23	RON 1.19	RON 1.19	RON 1.19	RON 1.19	0
2026-06-22	RON 1.19	RON 1.19	RON 1.19	RON 1.19	0
2026-06-19	RON 1.18	RON 1.19	RON 1.13	RON 1.19	153
2026-06-18	RON 1.23	RON 1.23	RON 1.18	RON 1.18	545
2026-06-17	RON 1.15	RON 1.24	RON 1.15	RON 1.23	819
2026-06-16	RON 1.18	RON 1.18	RON 1.10	RON 1.10	7,799
2026-06-15	RON 1.17	RON 1.27	RON 1.17	RON 1.26	8,007
2026-06-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	5
2026-06-10	RON 1.29	RON 1.29	RON 1.29	RON 1.29	119
2026-06-09	RON 1.30	RON 1.30	RON 1.30	RON 1.30	0
2026-06-08	RON 1.30	RON 1.30	RON 1.30	RON 1.30	111
2026-06-05	RON 1.25	RON 1.32	RON 1.16	RON 1.32	624
2026-06-04	RON 1.32	RON 1.32	RON 1.32	RON 1.32	0
2026-06-03	RON 1.32	RON 1.32	RON 1.32	RON 1.32	0
2026-06-02	RON 1.18	RON 1.32	RON 1.18	RON 1.32	538
2026-05-29	RON 1.34	RON 1.34	RON 1.34	RON 1.34	217
2026-05-28	RON 1.34	RON 1.34	RON 1.34	RON 1.34	100
2026-05-27	RON 1.31	RON 1.39	RON 1.11	RON 1.34	7,689
2026-05-26	RON 1.44	RON 1.44	RON 1.44	RON 1.44	0
2026-05-25	RON 1.44	RON 1.44	RON 1.44	RON 1.44	9
2026-05-22	RON 1.45	RON 1.45	RON 1.45	RON 1.45	0
2026-05-21	RON 1.45	RON 1.45	RON 1.45	RON 1.45	15
2026-05-20	RON 1.45	RON 1.45	RON 1.45	RON 1.45	0
2026-05-19	RON 1.37	RON 1.45	RON 1.31	RON 1.45	4,071
2026-05-18	RON 1.49	RON 1.49	RON 1.49	RON 1.49	0
2026-05-15	RON 1.49	RON 1.49	RON 1.49	RON 1.49	0
2026-05-14	RON 1.40	RON 1.49	RON 1.39	RON 1.49	2,046
2026-05-13	RON 1.53	RON 1.53	RON 1.40	RON 1.50	64
2026-05-12	RON 1.53	RON 1.53	RON 1.53	RON 1.53	45
2026-05-11	RON 1.52	RON 1.52	RON 1.52	RON 1.52	0
2026-05-08	RON 1.52	RON 1.52	RON 1.52	RON 1.52	217
2026-05-07	RON 1.54	RON 1.54	RON 1.54	RON 1.54	0
2026-05-06	RON 1.54	RON 1.54	RON 1.54	RON 1.54	0
2026-05-05	RON 1.54	RON 1.54	RON 1.54	RON 1.54	0
2026-05-04	RON 1.54	RON 1.54	RON 1.54	RON 1.54	250
2026-04-30	RON 1.54	RON 1.54	RON 1.54	RON 1.54	0
2026-04-29	RON 1.54	RON 1.54	RON 1.54	RON 1.54	2
2026-04-28	RON 1.54	RON 1.54	RON 1.40	RON 1.40	230
2026-04-27	RON 1.55	RON 1.55	RON 1.40	RON 1.54	1,730
2026-04-24	RON 1.58	RON 1.58	RON 1.38	RON 1.38	10,000
2026-04-23	RON 1.56	RON 1.58	RON 1.56	RON 1.58	6,482
2026-04-22	RON 1.37	RON 1.37	RON 1.37	RON 1.37	0
2026-04-21	RON 1.58	RON 1.58	RON 1.37	RON 1.37	914
2026-04-20	RON 1.58	RON 1.58	RON 1.37	RON 1.37	218
2026-04-17	RON 1.56	RON 1.56	RON 1.35	RON 1.35	782
2026-04-16	RON 1.56	RON 1.56	RON 1.56	RON 1.56	5
2026-04-15	RON 1.60	RON 1.60	RON 1.60	RON 1.60	98
2026-04-14	RON 1.57	RON 1.57	RON 1.57	RON 1.57	33
2026-04-09	RON 1.66	RON 1.66	RON 1.57	RON 1.65	89
2026-04-08	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-04-07	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-04-06	RON 1.62	RON 1.70	RON 1.56	RON 1.70	1,300
2026-04-03	RON 1.70	RON 1.70	RON 1.70	RON 1.70	600
2026-04-02	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2026-04-01	RON 1.70	RON 1.70	RON 1.62	RON 1.62	5
2026-03-31	RON 1.62	RON 1.70	RON 1.62	RON 1.62	14
2026-03-30	RON 1.74	RON 1.74	RON 1.62	RON 1.62	4
2026-03-27	RON 1.61	RON 1.74	RON 1.61	RON 1.74	104
2026-03-26	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-03-25	RON 1.75	RON 1.75	RON 1.66	RON 1.75	4,611
2026-03-24	RON 1.68	RON 1.68	RON 1.68	RON 1.68	0
2026-03-23	RON 1.68	RON 1.68	RON 1.68	RON 1.68	300
2026-03-20	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-03-19	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-03-18	RON 1.69	RON 1.69	RON 1.69	RON 1.69	126
2026-03-17	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-03-16	RON 1.59	RON 1.69	RON 1.59	RON 1.69	580
2026-03-13	RON 1.69	RON 1.69	RON 1.69	RON 1.69	15
2026-03-12	RON 1.69	RON 1.69	RON 1.69	RON 1.69	331
2026-03-11	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-03-10	RON 1.58	RON 1.69	RON 1.58	RON 1.69	61
2026-03-09	RON 1.66	RON 1.70	RON 1.66	RON 1.70	400
2026-03-06	RON 1.66	RON 1.74	RON 1.66	RON 1.74	362
2026-03-05	RON 1.69	RON 1.75	RON 1.65	RON 1.75	1,876
2026-03-04	RON 1.60	RON 1.69	RON 1.57	RON 1.57	112
2026-03-03	RON 1.65	RON 1.65	RON 1.60	RON 1.60	1,899
2026-03-02	RON 1.66	RON 1.66	RON 1.66	RON 1.66	249
2026-02-27	RON 1.67	RON 1.69	RON 1.66	RON 1.66	796
2026-02-26	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-02-25	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-02-24	RON 1.74	RON 1.75	RON 1.74	RON 1.75	1,140
2026-02-23	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2026-02-20	RON 1.76	RON 1.76	RON 1.76	RON 1.76	120
2026-02-19	RON 1.76	RON 1.76	RON 1.67	RON 1.76	82
2026-02-18	RON 1.70	RON 1.70	RON 1.70	RON 1.70	236
2026-02-17	RON 1.72	RON 1.76	RON 1.72	RON 1.76	1,349
2026-02-16	RON 1.73	RON 1.73	RON 1.73	RON 1.73	10
2026-02-13	RON 1.67	RON 1.73	RON 1.67	RON 1.73	2,169
2026-02-12	RON 1.67	RON 1.73	RON 1.67	RON 1.73	1,721
2026-02-11	RON 1.67	RON 1.67	RON 1.67	RON 1.67	200
2026-02-10	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-02-09	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-02-06	RON 1.61	RON 1.70	RON 1.61	RON 1.70	178
2026-02-05	RON 1.69	RON 1.70	RON 1.69	RON 1.70	500
2026-02-04	RON 1.60	RON 1.69	RON 1.60	RON 1.69	212
2026-02-03	RON 1.69	RON 1.69	RON 1.61	RON 1.69	818
2026-02-02	RON 1.62	RON 1.69	RON 1.59	RON 1.69	1,240
2026-01-30	RON 1.69	RON 1.69	RON 1.59	RON 1.69	1,267
2026-01-29	RON 1.70	RON 1.70	RON 1.67	RON 1.67	1,356
2026-01-28	RON 1.67	RON 1.70	RON 1.67	RON 1.70	112
2026-01-27	RON 1.70	RON 1.70	RON 1.67	RON 1.70	612
2026-01-26	RON 1.70	RON 1.70	RON 1.70	RON 1.70	300
2026-01-23	RON 1.69	RON 1.70	RON 1.68	RON 1.70	1,400
2026-01-22	RON 1.68	RON 1.68	RON 1.68	RON 1.68	0
2026-01-21	RON 1.68	RON 1.68	RON 1.68	RON 1.68	800
2026-01-20	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2026-01-19	RON 1.70	RON 1.70	RON 1.70	RON 1.70	659
2026-01-16	RON 1.70	RON 1.70	RON 1.70	RON 1.70	1,900
2026-01-15	RON 1.70	RON 1.73	RON 1.70	RON 1.73	212
2026-01-14	RON 1.73	RON 1.74	RON 1.70	RON 1.70	1,961
2026-01-13	RON 1.66	RON 1.73	RON 1.66	RON 1.66	252
2026-01-12	RON 1.73	RON 1.73	RON 1.73	RON 1.73	600
2026-01-09	RON 1.73	RON 1.73	RON 1.66	RON 1.73	6,504
2026-01-08	RON 1.73	RON 1.73	RON 1.73	RON 1.73	635
2026-01-05	RON 1.73	RON 1.73	RON 1.70	RON 1.70	736
2025-12-30	RON 1.73	RON 1.73	RON 1.73	RON 1.73	600
2025-12-29	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-12-23	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-12-22	RON 1.68	RON 1.73	RON 1.68	RON 1.73	15
2025-12-19	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-12-18	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-12-17	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-12-16	RON 1.72	RON 1.73	RON 1.72	RON 1.73	697
2025-12-15	RON 1.69	RON 1.73	RON 1.69	RON 1.73	554
2025-12-12	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2025-12-11	RON 1.66	RON 1.68	RON 1.62	RON 1.62	521
2025-12-10	RON 1.66	RON 1.66	RON 1.62	RON 1.66	496
2025-12-09	RON 1.66	RON 1.66	RON 1.66	RON 1.66	0
2025-12-08	RON 1.66	RON 1.66	RON 1.66	RON 1.66	0
2025-12-05	RON 1.66	RON 1.66	RON 1.66	RON 1.66	0
2025-12-04	RON 1.66	RON 1.66	RON 1.66	RON 1.66	70
2025-12-03	RON 1.62	RON 1.68	RON 1.62	RON 1.62	1,150
2025-12-02	RON 1.68	RON 1.68	RON 1.68	RON 1.68	0
2025-11-28	RON 1.68	RON 1.68	RON 1.68	RON 1.68	20
2025-11-27	RON 1.68	RON 1.68	RON 1.68	RON 1.68	0
2025-11-26	RON 1.62	RON 1.68	RON 1.62	RON 1.68	248
2025-11-25	RON 1.69	RON 1.69	RON 1.68	RON 1.68	34
2025-11-24	RON 1.69	RON 1.69	RON 1.62	RON 1.62	115
2025-11-21	RON 1.70	RON 1.70	RON 1.62	RON 1.62	746
2025-11-20	RON 1.73	RON 1.73	RON 1.73	RON 1.73	0
2025-11-19	RON 1.63	RON 1.73	RON 1.63	RON 1.73	3,713
2025-11-18	RON 1.76	RON 1.76	RON 1.76	RON 1.76	281
2025-11-17	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2025-11-14	RON 1.62	RON 1.76	RON 1.62	RON 1.76	212
2025-11-13	RON 1.76	RON 1.76	RON 1.76	RON 1.76	112
2025-11-12	RON 1.76	RON 1.76	RON 1.76	RON 1.76	30
2025-11-11	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2025-11-10	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2025-11-07	RON 1.76	RON 1.76	RON 1.76	RON 1.76	2
2025-11-06	RON 1.77	RON 1.77	RON 1.77	RON 1.77	5
2025-11-05	RON 1.61	RON 1.61	RON 1.61	RON 1.61	15
2025-11-04	RON 1.61	RON 1.76	RON 1.61	RON 1.76	359
2025-11-03	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-10-31	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2025-10-30	RON 1.77	RON 1.77	RON 1.65	RON 1.75	397
2025-10-29	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2025-10-28	RON 1.66	RON 1.85	RON 1.62	RON 1.62	12,559
2025-10-27	RON 1.57	RON 1.67	RON 1.57	RON 1.57	1,264
2025-10-24	RON 1.68	RON 1.68	RON 1.57	RON 1.68	631
2025-10-23	RON 1.65	RON 1.70	RON 1.65	RON 1.65	965
2025-10-22	RON 1.70	RON 1.70	RON 1.70	RON 1.70	0
2025-10-21	RON 1.70	RON 1.70	RON 1.70	RON 1.70	160
2025-10-20	RON 1.70	RON 1.70	RON 1.65	RON 1.65	101
2025-10-17	RON 1.71	RON 1.71	RON 1.71	RON 1.71	0
2025-10-16	RON 1.71	RON 1.71	RON 1.71	RON 1.71	13
2025-10-15	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2025-10-14	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2025-10-13	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2025-10-10	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2025-10-09	RON 1.65	RON 1.72	RON 1.65	RON 1.72	1,914