BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania · Delayed Price · Currency is RON 20.00
+0.20 (1.01%)
At close: Sep 25, 2025
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 19.74 | 19.74 | 19.46 | 19.68 | 19.68 | -0.30% | 21,652 |
| Aug 29, 2025 | 19.70 | 19.90 | 19.50 | 19.74 | 19.74 | 1.02% | 18,996 |
| Aug 28, 2025 | 19.54 | 19.74 | 19.54 | 19.54 | 19.54 | -0.31% | 5,999 |
| Aug 27, 2025 | 19.80 | 19.90 | 19.52 | 19.60 | 19.60 | -1.01% | 12,661 |
| Aug 26, 2025 | 19.80 | 20.10 | 19.70 | 19.80 | 19.80 | 0.20% | 78,181 |
| Aug 25, 2025 | 19.46 | 19.76 | 19.44 | 19.76 | 19.76 | 1.54% | 69,434 |
| Aug 22, 2025 | 19.56 | 19.70 | 19.44 | 19.46 | 19.46 | -0.41% | 23,321 |
| Aug 21, 2025 | 19.84 | 19.90 | 19.54 | 19.54 | 19.54 | -2.01% | 37,459 |
| Aug 20, 2025 | 19.78 | 19.94 | 19.54 | 19.94 | 19.94 | 2.05% | 17,012 |
| Aug 19, 2025 | 19.70 | 19.72 | 19.50 | 19.54 | 19.54 | -0.81% | 48,163 |
| Aug 18, 2025 | 19.80 | 19.82 | 19.62 | 19.70 | 19.70 | -0.61% | 14,724 |
| Aug 14, 2025 | 19.84 | 19.84 | 19.64 | 19.82 | 19.82 | 0.10% | 33,260 |
| Aug 13, 2025 | 19.82 | 19.82 | 19.66 | 19.80 | 19.80 | 0.81% | 47,669 |
| Aug 12, 2025 | 19.94 | 19.96 | 19.64 | 19.64 | 19.64 | -1.50% | 78,804 |
| Aug 11, 2025 | 20.10 | 20.30 | 19.90 | 19.94 | 19.94 | -1.77% | 64,435 |
| Aug 8, 2025 | 20.15 | 20.40 | 19.98 | 20.30 | 20.30 | 0.74% | 132,890 |
| Aug 7, 2025 | 19.86 | 20.15 | 19.80 | 20.15 | 20.15 | 1.46% | 185,223 |
| Aug 6, 2025 | 19.70 | 19.96 | 19.68 | 19.86 | 19.86 | 0.10% | 100,724 |
| Aug 5, 2025 | 19.74 | 19.88 | 19.70 | 19.84 | 19.84 | 0.71% | 35,392 |
| Aug 4, 2025 | 19.76 | 19.76 | 19.60 | 19.70 | 19.70 | -0.30% | 80,101 |
| Aug 1, 2025 | 19.78 | 19.96 | 19.52 | 19.76 | 19.76 | -0.20% | 21,898 |
| Jul 31, 2025 | 19.82 | 19.90 | 19.60 | 19.80 | 19.80 | 0.51% | 33,494 |
| Jul 30, 2025 | 19.84 | 19.84 | 19.56 | 19.70 | 19.70 | -0.71% | 61,742 |
| Jul 29, 2025 | 19.52 | 19.84 | 19.40 | 19.84 | 19.84 | 1.33% | 150,731 |
| Jul 28, 2025 | 19.52 | 19.64 | 19.40 | 19.58 | 19.58 | 0.31% | 47,531 |
| Jul 25, 2025 | 19.48 | 19.70 | 19.46 | 19.52 | 19.52 | -0.41% | 79,272 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.42 | 19.60 | 19.60 | - | 15,483 |
| Jul 23, 2025 | 19.50 | 19.70 | 19.28 | 19.60 | 19.60 | 0.51% | 77,678 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.24 | 19.50 | 19.50 | - | 49,400 |
| Jul 21, 2025 | 19.50 | 19.58 | 19.30 | 19.50 | 19.50 | - | 61,010 |
| Jul 18, 2025 | 19.36 | 19.50 | 19.32 | 19.50 | 19.50 | 0.52% | 33,073 |
| Jul 17, 2025 | 19.32 | 19.52 | 19.26 | 19.40 | 19.40 | 0.52% | 59,120 |