BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania · Delayed Price · Currency is RON 21.30
+0.10 (0.47%)
At close: Nov 11, 2025
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 21.50 | 21.70 | 21.10 | 21.20 | 21.20 | -2.08% | 51,625 |
| Nov 7, 2025 | 21.75 | 21.85 | 21.40 | 21.65 | 21.65 | -0.92% | 24,677 |
| Nov 6, 2025 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | 0.23% | 47,331 |
| Nov 5, 2025 | 21.75 | 21.80 | 21.50 | 21.80 | 21.80 | 0.69% | 56,863 |
| Nov 4, 2025 | 21.65 | 21.75 | 21.50 | 21.65 | 21.65 | - | 160,498 |
| Nov 3, 2025 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | - | 31,669 |
| Oct 31, 2025 | 21.40 | 21.70 | 21.40 | 21.65 | 21.65 | -0.23% | 55,198 |
| Oct 30, 2025 | 21.35 | 21.75 | 21.20 | 21.70 | 21.70 | 1.40% | 10,918 |
| Oct 29, 2025 | 21.70 | 21.80 | 21.35 | 21.40 | 21.40 | -1.83% | 19,335 |
| Oct 28, 2025 | 21.60 | 21.90 | 21.25 | 21.80 | 21.80 | 0.93% | 71,889 |
| Oct 27, 2025 | 21.75 | 21.80 | 21.30 | 21.60 | 21.60 | -0.92% | 62,139 |
| Oct 24, 2025 | 21.70 | 21.80 | 21.50 | 21.80 | 21.80 | 0.23% | 71,643 |
| Oct 23, 2025 | 21.75 | 21.75 | 21.70 | 21.75 | 21.75 | - | 40,926 |
| Oct 22, 2025 | 21.60 | 21.75 | 21.50 | 21.75 | 21.75 | 0.69% | 57,748 |
| Oct 21, 2025 | 21.55 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 31,647 |
| Oct 20, 2025 | 21.60 | 21.70 | 21.45 | 21.50 | 21.50 | -0.46% | 35,214 |
| Oct 17, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 39,033 |
| Oct 16, 2025 | 21.55 | 21.75 | 21.50 | 21.70 | 21.70 | 0.23% | 54,792 |
| Oct 15, 2025 | 21.60 | 21.70 | 21.45 | 21.65 | 21.65 | 0.23% | 23,149 |
| Oct 14, 2025 | 21.30 | 21.85 | 21.25 | 21.60 | 21.60 | 1.65% | 101,188 |
| Oct 13, 2025 | 21.30 | 21.60 | 21.15 | 21.25 | 21.25 | -1.85% | 26,449 |
| Oct 10, 2025 | 21.55 | 21.65 | 21.35 | 21.65 | 21.65 | 0.46% | 24,529 |
| Oct 9, 2025 | 21.30 | 21.70 | 21.10 | 21.55 | 21.55 | 0.94% | 44,925 |
| Oct 8, 2025 | 21.00 | 21.50 | 20.90 | 21.35 | 21.35 | 0.71% | 20,792 |
| Oct 7, 2025 | 21.00 | 21.20 | 20.75 | 21.20 | 21.20 | - | 20,637 |
| Oct 6, 2025 | 20.90 | 21.25 | 20.50 | 21.20 | 21.20 | - | 46,818 |
| Oct 3, 2025 | 20.90 | 21.40 | 20.90 | 21.20 | 21.20 | 0.95% | 29,051 |
| Oct 2, 2025 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 1.45% | 73,657 |
| Oct 1, 2025 | 20.70 | 20.80 | 20.35 | 20.70 | 20.70 | - | 21,544 |
| Sep 30, 2025 | 20.35 | 20.70 | 20.10 | 20.70 | 20.70 | 1.72% | 214,908 |
| Sep 29, 2025 | 20.00 | 20.35 | 19.82 | 20.35 | 20.35 | 0.99% | 42,425 |
| Sep 26, 2025 | 20.05 | 20.15 | 19.82 | 20.15 | 20.15 | 0.50% | 46,185 |
| Sep 25, 2025 | 19.98 | 20.05 | 19.80 | 20.05 | 20.05 | 1.26% | 45,266 |
| Sep 24, 2025 | 19.90 | 20.10 | 19.80 | 19.80 | 19.80 | 0.51% | 33,195 |
| Sep 23, 2025 | 19.90 | 19.98 | 19.70 | 19.70 | 19.70 | -1.50% | 52,504 |
| Sep 22, 2025 | 19.88 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 92,739 |
| Sep 19, 2025 | 19.82 | 19.94 | 19.72 | 19.80 | 19.80 | -0.50% | 33,438 |
| Sep 18, 2025 | 19.88 | 19.96 | 19.76 | 19.90 | 19.90 | 0.10% | 17,184 |
| Sep 17, 2025 | 19.86 | 19.88 | 19.74 | 19.88 | 19.88 | 0.61% | 60,006 |
| Sep 16, 2025 | 19.78 | 20.00 | 19.74 | 19.76 | 19.76 | -1.20% | 15,248 |
| Sep 15, 2025 | 19.90 | 20.05 | 19.72 | 20.00 | 20.00 | 0.50% | 19,139 |
| Sep 12, 2025 | 19.88 | 19.96 | 19.66 | 19.90 | 19.90 | 0.10% | 53,753 |
| Sep 11, 2025 | 19.90 | 19.90 | 19.68 | 19.88 | 19.88 | - | 15,115 |
| Sep 10, 2025 | 19.72 | 19.88 | 19.70 | 19.88 | 19.88 | 0.81% | 26,416 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.72 | 19.72 | 19.72 | -0.50% | 31,511 |
| Sep 8, 2025 | 20.00 | 20.10 | 19.74 | 19.82 | 19.82 | -0.90% | 9,153 |
| Sep 5, 2025 | 20.10 | 20.15 | 19.76 | 20.00 | 20.00 | - | 18,086 |
| Sep 4, 2025 | 19.72 | 20.30 | 19.70 | 20.00 | 20.00 | 1.52% | 1,041,216 |
| Sep 3, 2025 | 19.68 | 19.90 | 19.58 | 19.70 | 19.70 | -0.20% | 76,819 |
| Sep 2, 2025 | 19.50 | 19.74 | 19.40 | 19.74 | 19.74 | 0.30% | 28,341 |