2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 8.70
0.00 (0.00%)
At close: Jul 31, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | - | 2,038 |
| Jul 30, 2026 | 8.70 | 8.70 | 8.64 | 8.70 | 8.70 | 1.16% | 9,560 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.52 | 8.60 | 8.60 | - | 1,898 |
| Jul 28, 2026 | 8.58 | 8.62 | 8.58 | 8.60 | 8.60 | 0.23% | 1,712 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.42 | 8.58 | 8.58 | 0.23% | 3,455 |
| Jul 24, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.56 | 2.64% | 6,803 |
| Jul 23, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.72% | 1,640 |
| Jul 22, 2026 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | 2.99% | 2,479 |
| Jul 21, 2026 | 8.14 | 8.18 | 8.00 | 8.04 | 8.04 | -0.25% | 3,216 |
| Jul 20, 2026 | 8.06 | 8.14 | 8.06 | 8.06 | 8.06 | -1.23% | 1,364 |
| Jul 17, 2026 | 8.10 | 8.16 | 8.02 | 8.16 | 8.16 | 0.74% | 2,363 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.98% | 103 |
| Jul 15, 2026 | 8.10 | 8.20 | 8.00 | 8.18 | 8.18 | 0.99% | 1,738 |
| Jul 14, 2026 | 8.22 | 8.24 | 8.00 | 8.10 | 8.10 | -1.46% | 725 |
| Jul 13, 2026 | 8.06 | 8.22 | 8.06 | 8.22 | 8.22 | 2.75% | 2,231 |
| Jul 10, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 2,127 |
| Jul 9, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -0.25% | 1,687 |
| Jul 8, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -0.74% | 2,176 |
| Jul 7, 2026 | 8.08 | 8.20 | 8.08 | 8.10 | 8.10 | -0.49% | 762 |
| Jul 6, 2026 | 8.22 | 8.22 | 8.06 | 8.14 | 8.14 | -0.97% | 4,187 |
| Jul 3, 2026 | 8.22 | 8.22 | 8.14 | 8.22 | 8.22 | 0.24% | 2,513 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | -0.97% | 2,642 |
| Jul 1, 2026 | 8.38 | 8.38 | 8.20 | 8.28 | 8.28 | -1.19% | 5,295 |
| Jun 30, 2026 | 8.40 | 8.44 | 8.38 | 8.38 | 8.38 | -0.24% | 2,337 |
| Jun 29, 2026 | 8.40 | 8.42 | 8.36 | 8.40 | 8.40 | -0.24% | 615 |
| Jun 26, 2026 | 8.34 | 8.48 | 8.34 | 8.42 | 8.42 | 0.72% | 1,191 |
| Jun 25, 2026 | 8.36 | 8.42 | 8.34 | 8.36 | 8.36 | - | 1,931 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | -0.71% | 697 |
| Jun 23, 2026 | 8.48 | 8.48 | 8.34 | 8.42 | 8.42 | -0.24% | 409 |
| Jun 22, 2026 | 8.44 | 8.50 | 8.40 | 8.44 | 8.44 | 0.48% | 3,002 |
| Jun 19, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 1,712 |
| Jun 18, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 1.19% | 921 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.34 | 8.40 | 8.40 | -0.71% | 1,542 |
| Jun 16, 2026 | 8.46 | 8.48 | 8.38 | 8.46 | 8.46 | 0.71% | 1,271 |
| Jun 15, 2026 | 8.40 | 8.48 | 8.40 | 8.40 | 8.40 | 0.24% | 516 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -2.56% | 1,262 |
| Jun 11, 2026 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 0.23% | 25,940 |
| Jun 10, 2026 | 8.64 | 8.64 | 8.34 | 8.58 | 8.58 | -0.69% | 201 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.22 | 8.64 | 8.64 | -0.69% | 2,614 |
| Jun 8, 2026 | 8.72 | 8.78 | 8.50 | 8.70 | 8.70 | -0.23% | 10,692 |
| Jun 5, 2026 | 8.46 | 8.72 | 8.46 | 8.72 | 8.72 | 5.83% | 4,090 |
| Jun 4, 2026 | 8.42 | 8.50 | 8.18 | 8.24 | 8.24 | -1.90% | 1,299 |
| Jun 3, 2026 | 8.60 | 8.60 | 8.00 | 8.40 | 8.40 | -2.33% | 8,650 |
| Jun 2, 2026 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | -3.15% | 6,722 |
| May 29, 2026 | 8.72 | 8.94 | 8.70 | 8.88 | 8.88 | -0.67% | 3,489 |
| May 28, 2026 | 8.98 | 8.98 | 8.70 | 8.94 | 8.94 | -0.45% | 5,711 |
| May 27, 2026 | 8.92 | 9.00 | 8.80 | 8.98 | 8.98 | 0.45% | 23,958 |
| May 26, 2026 | 8.98 | 9.00 | 8.82 | 8.94 | 8.94 | 1.36% | 5,614 |
| May 25, 2026 | 8.64 | 8.98 | 8.64 | 8.82 | 8.82 | 2.08% | 15,726 |
| May 22, 2026 | 8.52 | 8.66 | 8.50 | 8.64 | 8.64 | 2.13% | 9,459 |