Norofert S.A. (BVB:NRF)
Romania
· Delayed Price · Currency is RON 2.890
+0.070 (2.48%)
At close: Dec 4, 2025
Norofert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.85 | 2.86 | 2.70 | 2.78 | 2.78 | -3.81% | 300,578 |
| Dec 4, 2025 | 2.82 | 2.90 | 2.80 | 2.89 | 2.89 | 2.48% | 35,395 |
| Dec 3, 2025 | 2.87 | 2.89 | 2.77 | 2.82 | 2.82 | -1.74% | 54,355 |
| Dec 2, 2025 | 2.97 | 2.99 | 2.79 | 2.87 | 2.87 | -4.01% | 83,151 |
| Nov 28, 2025 | 3.11 | 3.15 | 2.80 | 2.99 | 2.99 | -5.08% | 107,219 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | -0.94% | 16,119 |
| Nov 26, 2025 | 3.27 | 3.30 | 3.08 | 3.18 | 3.18 | -2.15% | 74,422 |
| Nov 25, 2025 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 0.62% | 35,590 |
| Nov 24, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -1.52% | 10,776 |
| Nov 21, 2025 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -2.38% | 1,484 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 2,452 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 17,010 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.47% | 1,489 |
| Nov 17, 2025 | 3.43 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 2,776 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 11,910 |
| Nov 13, 2025 | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 2,973 |
| Nov 12, 2025 | 3.44 | 3.47 | 3.40 | 3.46 | 3.46 | - | 7,791 |
| Nov 11, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.86% | 5,263 |
| Nov 10, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | - | 2,573 |
| Nov 7, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 1.75% | 18,029 |
| Nov 6, 2025 | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | 3.00% | 8,337 |
| Nov 5, 2025 | 3.32 | 3.36 | 3.32 | 3.33 | 3.33 | 0.60% | 5,940 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | 0.30% | 6,582 |
| Nov 3, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 1,574 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 2,200 |
| Oct 30, 2025 | 3.28 | 3.29 | 3.23 | 3.28 | 3.28 | - | 1,657 |
| Oct 29, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.30% | 1,406 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 4,717 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 8,326 |
| Oct 24, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 3,362 |
| Oct 23, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | - | 1,985 |
| Oct 22, 2025 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 0.30% | 5,420 |
| Oct 21, 2025 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | 0.92% | 11,398 |
| Oct 20, 2025 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | -0.30% | 4,344 |
| Oct 17, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.30% | 420 |
| Oct 16, 2025 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | 0.30% | 7,079 |
| Oct 15, 2025 | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | -0.30% | 3,199 |
| Oct 14, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 0.30% | 2,350 |
| Oct 13, 2025 | 3.26 | 3.30 | 3.21 | 3.28 | 3.28 | -0.91% | 7,852 |
| Oct 10, 2025 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | -0.30% | 10,979 |
| Oct 9, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | -0.30% | 6,226 |
| Oct 8, 2025 | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | - | 22,434 |
| Oct 7, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 1,330 |
| Oct 6, 2025 | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | -0.60% | 22,478 |
| Oct 3, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | - | 6,468 |
| Oct 2, 2025 | 3.34 | 3.35 | 3.28 | 3.35 | 3.35 | 0.30% | 6,564 |
| Oct 1, 2025 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | -0.30% | 13,984 |
| Sep 30, 2025 | 3.37 | 3.40 | 3.30 | 3.35 | 3.35 | -2.05% | 33,951 |
| Sep 29, 2025 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | -0.29% | 19,507 |
| Sep 26, 2025 | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | -0.58% | 14,763 |