2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 7.38
+0.38 (5.43%)
At close: Feb 27, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.02 | 7.38 | 7.00 | 7.38 | 7.38 | 5.43% | 13,759 |
| Feb 26, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -4.63% | 23,835 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.18 | 7.34 | 7.34 | -3.17% | 18,832 |
| Feb 24, 2026 | 7.10 | 7.58 | 7.10 | 7.58 | 7.58 | 6.46% | 48,340 |
| Feb 23, 2026 | 7.10 | 7.12 | 7.04 | 7.12 | 7.12 | 0.85% | 9,432 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 1,298 |
| Feb 19, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 0.28% | 5,718 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 157 |
| Feb 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.57% | 3,817 |
| Feb 16, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.28% | 1,922 |
| Feb 13, 2026 | 7.02 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 15,032 |
| Feb 12, 2026 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | -0.28% | 7,426 |
| Feb 11, 2026 | 7.02 | 7.06 | 7.02 | 7.02 | 7.02 | 0.29% | 4,239 |
| Feb 10, 2026 | 7.06 | 7.08 | 7.00 | 7.00 | 7.00 | -0.85% | 9,030 |
| Feb 9, 2026 | 7.08 | 7.08 | 7.02 | 7.06 | 7.06 | -0.56% | 3,676 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.02 | 7.10 | 7.10 | - | 336 |
| Feb 5, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | 1.14% | 1,875 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | 0.29% | 1,990 |
| Feb 3, 2026 | 7.02 | 7.12 | 7.00 | 7.00 | 7.00 | -0.85% | 21,427 |
| Feb 2, 2026 | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | - | 5,868 |
| Jan 30, 2026 | 7.10 | 7.16 | 7.04 | 7.06 | 7.06 | -1.67% | 4,900 |
| Jan 29, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.56% | 3,165 |
| Jan 28, 2026 | 7.18 | 7.20 | 7.12 | 7.14 | 7.14 | - | 2,862 |
| Jan 27, 2026 | 7.12 | 7.18 | 7.12 | 7.14 | 7.14 | 0.56% | 2,874 |
| Jan 26, 2026 | 7.08 | 7.12 | 7.02 | 7.10 | 7.10 | 0.85% | 3,283 |
| Jan 23, 2026 | 7.16 | 7.16 | 7.02 | 7.04 | 7.04 | -1.12% | 5,984 |
| Jan 22, 2026 | 7.18 | 7.24 | 6.98 | 7.12 | 7.12 | -0.28% | 33,903 |
| Jan 21, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -0.83% | 376 |
| Jan 20, 2026 | 7.20 | 7.24 | 7.10 | 7.20 | 7.20 | - | 638 |
| Jan 19, 2026 | 7.54 | 7.54 | 6.98 | 7.20 | 7.20 | -4.51% | 64,435 |
| Jan 16, 2026 | 7.18 | 7.60 | 7.18 | 7.54 | 7.54 | 5.01% | 17,860 |
| Jan 15, 2026 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | 0.28% | 4,027 |
| Jan 14, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | - | 2,999 |
| Jan 13, 2026 | 7.20 | 7.20 | 7.10 | 7.16 | 7.16 | -0.28% | 593 |
| Jan 12, 2026 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | 1.41% | 4,795 |
| Jan 9, 2026 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | 0.28% | 23,340 |
| Jan 8, 2026 | 7.14 | 7.22 | 7.06 | 7.06 | 7.06 | -0.56% | 7,005 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 4,086 |
| Dec 30, 2025 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | -0.56% | 2,368 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.04 | 7.14 | 7.14 | -0.56% | 740 |
| Dec 23, 2025 | 7.10 | 7.18 | 7.02 | 7.18 | 7.18 | -0.28% | 7,693 |
| Dec 22, 2025 | 7.26 | 7.26 | 7.04 | 7.20 | 7.20 | -0.83% | 8,537 |
| Dec 19, 2025 | 7.06 | 7.26 | 7.02 | 7.26 | 7.26 | 2.83% | 6,539 |
| Dec 18, 2025 | 7.06 | 7.06 | 7.04 | 7.06 | 7.06 | -2.22% | 1,463 |
| Dec 17, 2025 | 7.22 | 7.22 | 7.00 | 7.22 | 7.22 | -0.28% | 6,452 |
| Dec 16, 2025 | 7.24 | 7.26 | 7.08 | 7.24 | 7.24 | - | 5,043 |
| Dec 15, 2025 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | 1.69% | 1,092 |
| Dec 12, 2025 | 7.08 | 7.26 | 7.04 | 7.12 | 7.12 | 0.28% | 502 |
| Dec 11, 2025 | 7.08 | 7.30 | 7.08 | 7.10 | 7.10 | -0.28% | 2,548 |
| Dec 10, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | -0.28% | 4,776 |