SSIF BRK Financial Group S.A. (BVB:BRK)
Romania · Delayed Price · Currency is RON 0.1000
-0.0020 (-1.96%)
At close: Apr 7, 2026
SSIF BRK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 316,016 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 292,916 |
| Apr 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 1,449,097 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 331,311 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.48% | 1,260,086 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.50% | 157,540 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 211,017 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.65% | 2,053,621 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.24% | 2,033,973 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 2,364,005 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.50% | 822,246 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.47% | 1,698,664 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 446,767 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 6,519,741 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.20% | 2,279,046 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 1,015,553 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,066,283 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 390,651 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 464,037 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.34% | 1,945,506 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.36% | 157,823 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.34% | 1,356,804 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 393,471 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,629 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 3,753,193 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 2,231,424 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.49% | 1,134,034 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.60% | 2,756,328 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 653,277 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,212,746 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 705,824 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 209,431 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,625,898 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 63,576 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 2,518,042 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.24% | 3,116,420 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 1,786,831 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.60% | 905,255 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.13% | 535,131 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.68% | 1,763,262 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 1,420,686 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,755,264 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 2,948,974 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 440,397 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.76% | 1,521,940 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.33% | 600,771 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.33% | 706,090 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 201,375 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 325,836 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.40% | 802,694 |