S.C. Santierul Naval 2 Mai S.A. (STNM) Price History

Daily open, high, low, close and volume for S.C. Santierul Naval 2 Mai S.A. (STNM) from 2025-10-09 to 2026-10-09, newest first.

‹ STNM price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	RON 16.00	RON 20.80	RON 16.00	RON 20.80	12,611
2026-10-08	RON 16.10	RON 16.10	RON 16.00	RON 16.00	104
2026-10-07	RON 16.00	RON 16.00	RON 16.00	RON 16.00	108
2026-10-06	RON 16.00	RON 16.00	RON 16.00	RON 16.00	157
2026-10-05	RON 15.90	RON 15.90	RON 15.90	RON 15.90	75
2026-10-02	RON 15.90	RON 15.90	RON 15.90	RON 15.90	12
2026-10-01	RON 15.50	RON 15.90	RON 15.40	RON 15.90	101
2026-09-30	RON 15.50	RON 15.50	RON 15.50	RON 15.50	0
2026-09-29	RON 15.50	RON 15.50	RON 15.50	RON 15.50	0
2026-09-28	RON 15.50	RON 15.50	RON 15.50	RON 15.50	85
2026-09-25	RON 15.60	RON 15.60	RON 15.60	RON 15.60	0
2026-09-24	RON 15.60	RON 15.60	RON 15.60	RON 15.60	15
2026-09-23	RON 16.20	RON 16.20	RON 16.20	RON 16.20	0
2026-09-22	RON 16.20	RON 16.20	RON 16.20	RON 16.20	25
2026-09-21	RON 15.70	RON 15.70	RON 15.70	RON 15.70	200
2026-09-18	RON 15.80	RON 16.40	RON 15.60	RON 16.40	522
2026-09-17	RON 15.80	RON 16.30	RON 15.80	RON 16.30	12
2026-09-16	RON 16.20	RON 16.20	RON 16.20	RON 16.20	0
2026-09-15	RON 16.20	RON 16.20	RON 16.20	RON 16.20	0
2026-09-14	RON 16.20	RON 16.20	RON 16.20	RON 16.20	50
2026-09-11	RON 16.00	RON 16.40	RON 16.00	RON 16.40	1,408
2026-09-10	RON 16.30	RON 16.30	RON 15.80	RON 15.80	186
2026-09-09	RON 16.00	RON 16.00	RON 16.00	RON 16.00	75
2026-09-08	RON 16.40	RON 16.50	RON 16.00	RON 16.50	664
2026-09-07	RON 15.90	RON 16.70	RON 15.60	RON 16.70	853
2026-09-04	RON 16.20	RON 16.30	RON 16.20	RON 16.30	380
2026-09-03	RON 16.20	RON 16.20	RON 16.20	RON 16.20	463
2026-09-02	RON 16.20	RON 16.30	RON 16.20	RON 16.20	1,140
2026-09-01	RON 16.10	RON 16.50	RON 16.10	RON 16.30	825
2026-08-31	RON 15.80	RON 16.10	RON 15.80	RON 16.10	226
2026-08-28	RON 16.20	RON 16.20	RON 16.20	RON 16.20	0
2026-08-27	RON 16.20	RON 16.20	RON 16.00	RON 16.20	284
2026-08-26	RON 16.20	RON 16.30	RON 16.10	RON 16.20	241
2026-08-25	RON 16.30	RON 16.30	RON 15.80	RON 15.80	137
2026-08-24	RON 15.80	RON 16.30	RON 15.80	RON 16.00	123
2026-08-21	RON 15.80	RON 15.80	RON 15.80	RON 15.80	40
2026-08-20	RON 15.80	RON 15.80	RON 15.80	RON 15.80	29
2026-08-19	RON 15.80	RON 16.20	RON 15.80	RON 16.20	255
2026-08-18	RON 16.10	RON 16.10	RON 16.10	RON 16.10	0
2026-08-17	RON 15.90	RON 16.10	RON 15.80	RON 16.10	172
2026-08-14	RON 15.90	RON 15.90	RON 15.90	RON 15.90	1
2026-08-13	RON 16.00	RON 16.00	RON 15.80	RON 15.80	100
2026-08-12	RON 15.80	RON 16.60	RON 15.70	RON 16.60	235
2026-08-11	RON 15.80	RON 15.80	RON 15.80	RON 15.80	258
2026-08-10	RON 16.30	RON 16.30	RON 16.10	RON 16.10	267
2026-08-07	RON 15.90	RON 15.90	RON 15.40	RON 15.60	301
2026-08-06	RON 15.60	RON 15.60	RON 15.30	RON 15.30	94
2026-08-05	RON 16.30	RON 16.60	RON 15.60	RON 16.30	140
2026-08-04	RON 16.90	RON 17.00	RON 15.50	RON 16.00	504
2026-08-03	RON 13.60	RON 17.00	RON 13.60	RON 16.90	2,443
2026-07-31	RON 13.60	RON 14.20	RON 13.60	RON 14.20	3
2026-07-30	RON 13.80	RON 14.70	RON 13.40	RON 13.40	198
2026-07-29	RON 14.20	RON 14.70	RON 13.90	RON 13.90	313
2026-07-28	RON 14.00	RON 14.00	RON 14.00	RON 14.00	0
2026-07-27	RON 14.00	RON 14.00	RON 14.00	RON 14.00	45
2026-07-24	RON 14.70	RON 14.70	RON 14.70	RON 14.70	100
2026-07-23	RON 14.60	RON 14.80	RON 14.60	RON 14.80	215
2026-07-22	RON 14.50	RON 14.80	RON 13.80	RON 14.60	566
2026-07-21	RON 13.60	RON 14.50	RON 13.60	RON 14.50	356
2026-07-20	RON 14.60	RON 14.60	RON 13.60	RON 14.60	61
2026-07-17	RON 13.70	RON 14.70	RON 13.50	RON 14.60	289
2026-07-16	RON 14.80	RON 14.80	RON 14.00	RON 14.00	554
2026-07-15	RON 14.90	RON 14.90	RON 14.90	RON 14.90	0
2026-07-14	RON 14.10	RON 14.90	RON 14.00	RON 14.90	45
2026-07-13	RON 14.00	RON 15.00	RON 14.00	RON 15.00	116
2026-07-10	RON 15.00	RON 15.00	RON 15.00	RON 15.00	84
2026-07-09	RON 15.00	RON 15.00	RON 15.00	RON 15.00	30
2026-07-08	RON 14.50	RON 15.00	RON 14.50	RON 15.00	48
2026-07-07	RON 14.50	RON 14.70	RON 14.50	RON 14.70	122
2026-07-06	RON 14.60	RON 14.60	RON 14.60	RON 14.60	1
2026-07-03	RON 14.60	RON 14.60	RON 14.00	RON 14.60	417
2026-07-02	RON 15.70	RON 15.70	RON 15.70	RON 15.70	0
2026-07-01	RON 15.70	RON 15.70	RON 15.70	RON 15.70	0
2026-06-30	RON 14.70	RON 15.70	RON 14.70	RON 15.70	201
2026-06-29	RON 15.80	RON 15.80	RON 15.80	RON 15.80	0
2026-06-26	RON 15.80	RON 15.80	RON 15.80	RON 15.80	0
2026-06-25	RON 15.80	RON 15.80	RON 15.80	RON 15.80	0
2026-06-24	RON 15.80	RON 15.80	RON 15.80	RON 15.80	0
2026-06-23	RON 15.80	RON 15.80	RON 15.80	RON 15.80	1
2026-06-22	RON 15.80	RON 15.80	RON 14.50	RON 14.50	444
2026-06-19	RON 15.80	RON 15.80	RON 14.50	RON 15.80	44
2026-06-18	RON 15.30	RON 15.30	RON 14.60	RON 14.60	240
2026-06-17	RON 15.80	RON 15.80	RON 15.80	RON 15.80	12
2026-06-16	RON 15.10	RON 15.10	RON 14.90	RON 14.90	346
2026-06-15	RON 16.20	RON 16.20	RON 15.00	RON 16.00	621
2026-06-12	RON 16.20	RON 16.60	RON 16.20	RON 16.60	23
2026-06-11	RON 16.20	RON 17.20	RON 16.00	RON 17.20	168
2026-06-10	RON 17.30	RON 17.30	RON 17.30	RON 17.30	0
2026-06-09	RON 16.20	RON 17.30	RON 16.20	RON 17.30	41
2026-06-08	RON 16.20	RON 17.60	RON 16.20	RON 17.60	324
2026-06-05	RON 16.90	RON 16.90	RON 16.20	RON 16.20	703
2026-06-04	RON 17.20	RON 17.50	RON 16.90	RON 16.90	970
2026-06-03	RON 17.10	RON 17.90	RON 17.10	RON 17.70	602
2026-06-02	RON 17.30	RON 18.00	RON 16.70	RON 18.00	811
2026-05-29	RON 17.10	RON 17.40	RON 17.10	RON 17.30	218
2026-05-28	RON 16.10	RON 17.10	RON 15.50	RON 17.10	443
2026-05-27	RON 16.30	RON 16.30	RON 16.10	RON 16.10	236
2026-05-26	RON 17.20	RON 17.20	RON 17.20	RON 17.20	0
2026-05-25	RON 16.20	RON 17.20	RON 16.10	RON 17.20	74
2026-05-22	RON 17.20	RON 17.30	RON 16.10	RON 16.20	56
2026-05-21	RON 16.90	RON 17.00	RON 16.00	RON 17.00	259
2026-05-20	RON 17.00	RON 17.40	RON 16.50	RON 16.90	752
2026-05-19	RON 17.20	RON 17.50	RON 16.90	RON 17.40	844
2026-05-18	RON 16.50	RON 17.30	RON 16.20	RON 16.80	994
2026-05-15	RON 16.00	RON 16.20	RON 15.60	RON 15.60	206
2026-05-14	RON 14.00	RON 16.40	RON 14.00	RON 16.00	1,700
2026-05-13	RON 14.40	RON 14.40	RON 13.40	RON 13.80	758
2026-05-12	RON 14.40	RON 14.50	RON 13.10	RON 14.50	803
2026-05-11	RON 14.00	RON 15.00	RON 13.00	RON 14.50	3,142
2026-05-08	RON 13.50	RON 15.90	RON 10.80	RON 14.60	3,423
2026-05-07	RON 17.20	RON 17.20	RON 13.00	RON 13.50	3,956
2026-05-06	RON 18.60	RON 19.50	RON 17.10	RON 18.30	3,607
2026-05-05	RON 19.50	RON 19.50	RON 15.40	RON 18.70	4,329
2026-05-04	RON 19.70	RON 19.70	RON 17.50	RON 18.90	3,032
2026-04-30	RON 15.20	RON 15.20	RON 13.70	RON 15.20	2,372
2026-04-29	RON 9.40	RON 11.70	RON 9.40	RON 11.70	2,340
2026-04-28	RON 9.00	RON 9.50	RON 7.00	RON 9.00	1,478
2026-04-27	RON 10.00	RON 10.90	RON 9.10	RON 9.85	692
2026-04-24	RON 11.50	RON 11.50	RON 9.50	RON 10.80	158
2026-04-23	RON 11.50	RON 11.90	RON 9.80	RON 9.80	567
2026-04-22	RON 12.30	RON 12.30	RON 10.30	RON 11.30	4
2026-04-21	RON 13.30	RON 14.60	RON 9.25	RON 10.00	2,738
2026-04-20	RON 12.80	RON 15.90	RON 11.00	RON 13.00	3,441
2026-04-17	RON 9.85	RON 12.80	RON 9.85	RON 12.40	4,215
2026-04-16	RON 8.15	RON 9.85	RON 8.15	RON 9.85	3,308
2026-04-15	RON 6.85	RON 8.60	RON 6.80	RON 8.10	3,183
2026-04-14	RON 5.10	RON 6.80	RON 5.10	RON 6.80	4,844
2026-04-09	RON 6.35	RON 6.35	RON 5.20	RON 5.25	2,730
2026-04-08	RON 8.00	RON 9.70	RON 6.35	RON 6.35	3,142
2026-04-07	RON 12.00	RON 12.00	RON 9.05	RON 9.05	1,114
2026-04-06	RON 15.40	RON 17.90	RON 12.60	RON 12.90	564
2026-04-03	RON 18.00	RON 18.00	RON 18.00	RON 18.00	12
2026-04-02	RON 18.00	RON 18.00	RON 18.00	RON 18.00	60
2026-04-01	RON 18.10	RON 18.10	RON 18.10	RON 18.10	0
2026-03-31	RON 14.90	RON 18.10	RON 14.90	RON 18.10	15
2026-03-30	RON 18.10	RON 18.10	RON 18.10	RON 18.10	14
2026-03-27	RON 18.10	RON 18.10	RON 18.10	RON 18.10	5
2026-03-26	RON 14.10	RON 18.40	RON 14.10	RON 18.40	46
2026-03-25	RON 19.50	RON 19.50	RON 13.70	RON 18.80	1,675
2026-03-24	RON 21.40	RON 21.40	RON 19.20	RON 19.50	160
2026-03-23	RON 19.80	RON 22.00	RON 19.80	RON 22.00	603
2026-03-20	RON 18.50	RON 20.60	RON 18.30	RON 20.60	103
2026-03-19	RON 19.20	RON 19.20	RON 19.20	RON 19.20	40
2026-03-18	RON 20.40	RON 20.40	RON 20.00	RON 20.00	1,439
2026-03-17	RON 21.20	RON 21.20	RON 20.40	RON 20.40	221
2026-03-16	RON 22.40	RON 22.40	RON 22.40	RON 22.40	0
2026-03-13	RON 22.40	RON 22.40	RON 22.40	RON 22.40	43
2026-03-12	RON 22.40	RON 22.40	RON 22.40	RON 22.40	303
2026-03-11	RON 23.00	RON 23.00	RON 22.00	RON 22.00	107
2026-03-10	RON 22.00	RON 23.40	RON 22.00	RON 23.40	35
2026-03-09	RON 22.60	RON 23.60	RON 22.00	RON 23.20	327
2026-03-06	RON 23.60	RON 24.80	RON 23.00	RON 23.00	2,317
2026-03-05	RON 19.20	RON 24.80	RON 19.20	RON 23.00	4,330
2026-03-04	RON 19.20	RON 19.20	RON 19.20	RON 19.20	5
2026-03-03	RON 19.40	RON 19.40	RON 19.40	RON 19.40	9
2026-03-02	RON 18.00	RON 19.40	RON 18.00	RON 18.00	21
2026-02-27	RON 19.70	RON 19.70	RON 19.70	RON 19.70	0
2026-02-26	RON 19.70	RON 19.70	RON 18.00	RON 19.70	180
2026-02-25	RON 18.50	RON 20.00	RON 18.20	RON 18.20	306
2026-02-24	RON 18.50	RON 20.20	RON 18.50	RON 20.20	71
2026-02-23	RON 18.70	RON 20.20	RON 18.50	RON 20.20	71
2026-02-20	RON 19.70	RON 20.20	RON 19.00	RON 20.20	358
2026-02-19	RON 20.60	RON 20.60	RON 20.60	RON 20.60	2
2026-02-18	RON 20.60	RON 20.60	RON 19.70	RON 20.60	49
2026-02-17	RON 19.10	RON 23.00	RON 18.90	RON 20.80	1,359
2026-02-16	RON 18.50	RON 19.50	RON 18.50	RON 19.50	123
2026-02-13	RON 19.00	RON 19.00	RON 19.00	RON 19.00	40
2026-02-12	RON 19.00	RON 19.00	RON 19.00	RON 19.00	25
2026-02-11	RON 19.00	RON 19.00	RON 19.00	RON 19.00	35
2026-02-10	RON 19.00	RON 19.00	RON 19.00	RON 19.00	1
2026-02-09	RON 19.00	RON 19.00	RON 19.00	RON 19.00	0
2026-02-06	RON 19.00	RON 19.00	RON 18.40	RON 19.00	223
2026-02-05	RON 19.10	RON 19.10	RON 19.10	RON 19.10	0
2026-02-04	RON 19.10	RON 19.10	RON 19.10	RON 19.10	0
2026-02-03	RON 19.10	RON 19.10	RON 19.10	RON 19.10	5
2026-02-02	RON 19.00	RON 19.10	RON 19.00	RON 19.10	228
2026-01-30	RON 16.80	RON 19.40	RON 16.80	RON 19.00	4,164
2026-01-29	RON 16.80	RON 16.80	RON 16.80	RON 16.80	6
2026-01-28	RON 15.00	RON 16.80	RON 15.00	RON 16.80	2
2026-01-27	RON 16.80	RON 16.80	RON 16.80	RON 16.80	5
2026-01-26	RON 16.90	RON 16.90	RON 16.90	RON 16.90	0
2026-01-23	RON 16.90	RON 16.90	RON 16.90	RON 16.90	0
2026-01-22	RON 16.90	RON 16.90	RON 16.90	RON 16.90	0
2026-01-21	RON 16.90	RON 16.90	RON 16.90	RON 16.90	0
2026-01-20	RON 16.90	RON 16.90	RON 16.90	RON 16.90	5
2026-01-19	RON 17.00	RON 17.00	RON 17.00	RON 17.00	0
2026-01-16	RON 17.00	RON 17.00	RON 17.00	RON 17.00	10
2026-01-15	RON 16.90	RON 17.00	RON 16.90	RON 17.00	79
2026-01-14	RON 16.90	RON 16.90	RON 16.90	RON 16.90	0
2026-01-13	RON 16.00	RON 16.90	RON 16.00	RON 16.90	11
2026-01-12	RON 17.00	RON 17.00	RON 17.00	RON 17.00	0
2026-01-09	RON 17.00	RON 17.00	RON 17.00	RON 17.00	30
2026-01-08	RON 17.00	RON 17.00	RON 17.00	RON 17.00	33
2026-01-05	RON 17.00	RON 17.00	RON 17.00	RON 17.00	0
2025-12-30	RON 17.00	RON 17.00	RON 17.00	RON 17.00	2
2025-12-29	RON 18.00	RON 18.00	RON 17.00	RON 17.00	205
2025-12-23	RON 19.70	RON 19.70	RON 19.70	RON 19.70	0
2025-12-22	RON 18.90	RON 19.70	RON 18.90	RON 19.70	13
2025-12-19	RON 20.20	RON 20.20	RON 20.20	RON 20.20	0
2025-12-18	RON 20.20	RON 20.20	RON 20.20	RON 20.20	0
2025-12-17	RON 18.90	RON 20.20	RON 18.90	RON 20.20	3
2025-12-16	RON 20.60	RON 20.60	RON 20.60	RON 20.60	0
2025-12-15	RON 20.60	RON 20.60	RON 20.60	RON 20.60	10
2025-12-12	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-12-11	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-12-10	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-12-09	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-12-08	RON 19.00	RON 20.80	RON 18.90	RON 20.80	23
2025-12-05	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-12-04	RON 20.80	RON 20.80	RON 20.80	RON 20.80	1
2025-12-03	RON 20.80	RON 21.00	RON 20.80	RON 21.00	10
2025-12-02	RON 20.80	RON 20.80	RON 20.80	RON 20.80	0
2025-11-28	RON 19.10	RON 21.00	RON 19.00	RON 20.80	58
2025-11-27	RON 21.20	RON 21.20	RON 21.20	RON 21.20	10
2025-11-26	RON 19.00	RON 21.40	RON 19.00	RON 21.40	101
2025-11-25	RON 21.60	RON 21.60	RON 21.60	RON 21.60	0
2025-11-24	RON 21.60	RON 21.60	RON 21.60	RON 21.60	0
2025-11-21	RON 21.60	RON 21.60	RON 21.60	RON 21.60	1
2025-11-20	RON 19.00	RON 21.00	RON 19.00	RON 21.00	20
2025-11-19	RON 19.00	RON 21.60	RON 19.00	RON 21.60	53
2025-11-18	RON 21.60	RON 21.60	RON 21.60	RON 21.60	0
2025-11-17	RON 21.60	RON 21.60	RON 21.60	RON 21.60	2
2025-11-14	RON 21.60	RON 21.60	RON 21.60	RON 21.60	2
2025-11-13	RON 21.80	RON 21.80	RON 21.80	RON 21.80	0
2025-11-12	RON 21.80	RON 21.80	RON 21.80	RON 21.80	0
2025-11-11	RON 21.80	RON 21.80	RON 21.80	RON 21.80	0
2025-11-10	RON 21.80	RON 21.80	RON 21.80	RON 21.80	0
2025-11-07	RON 21.60	RON 21.80	RON 21.60	RON 21.80	11
2025-11-06	RON 21.00	RON 21.80	RON 18.80	RON 21.80	497
2025-11-05	RON 19.30	RON 22.00	RON 19.20	RON 22.00	76
2025-11-04	RON 21.40	RON 23.40	RON 21.40	RON 22.80	192
2025-11-03	RON 21.40	RON 21.40	RON 21.40	RON 21.40	12
2025-10-31	RON 21.40	RON 21.40	RON 21.40	RON 21.40	0
2025-10-30	RON 21.40	RON 21.40	RON 21.40	RON 21.40	0
2025-10-29	RON 22.00	RON 22.00	RON 19.20	RON 21.40	202
2025-10-28	RON 22.00	RON 22.00	RON 22.00	RON 22.00	10
2025-10-27	RON 23.80	RON 23.80	RON 23.80	RON 23.80	0
2025-10-24	RON 23.80	RON 23.80	RON 23.80	RON 23.80	0
2025-10-23	RON 21.60	RON 23.80	RON 21.60	RON 23.80	300
2025-10-22	RON 21.60	RON 21.60	RON 21.60	RON 21.60	5
2025-10-21	RON 21.00	RON 21.00	RON 21.00	RON 21.00	0
2025-10-20	RON 21.00	RON 21.00	RON 21.00	RON 21.00	2
2025-10-17	RON 21.20	RON 21.20	RON 21.20	RON 21.20	0
2025-10-16	RON 21.20	RON 21.20	RON 21.20	RON 21.20	0
2025-10-15	RON 21.20	RON 21.20	RON 21.20	RON 21.20	0
2025-10-14	RON 21.20	RON 21.20	RON 21.20	RON 21.20	0
2025-10-13	RON 21.20	RON 21.80	RON 21.20	RON 21.20	30
2025-10-10	RON 21.20	RON 21.20	RON 21.20	RON 21.20	120
2025-10-09	RON 21.80	RON 21.80	RON 21.80	RON 21.80	0