SSIF BRK Financial Group S.A. (BVB:BRK)
Romania · Delayed Price · Currency is RON 0.1640
+0.0045 (2.82%)
At close: Aug 20, 2026
SSIF BRK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.82% | 1,270,758 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.15% | 1,357,137 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 1,333,517 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 1,202,887 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.30% | 507,718 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.30% | 580,390 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.92% | 1,033,010 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.84% | 3,006,080 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.59% | 1,534,137 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 2,126,173 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 2,338,288 |
| Aug 5, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.14% | 4,803,831 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 2,157,290 |
| Aug 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.06% | 1,377,443 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 787,654 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 1,287,345 |
| Jul 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.50% | 1,310,978 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 1,173,559 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.23% | 1,367,365 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 946,944 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.53% | 6,984,260 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 3,257,934 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.43% | 10,234,098 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 1,037,675 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 5,565,056 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 19,629 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 129,007 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.33% | 177,771 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,562,728 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,309,396 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 651,826 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.31% | 632,337 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 722,719 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 804,123 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.33% | 886,885 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 2,013,355 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.69% | 2,190,703 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.40% | 1,776,597 |
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 1,427,050 |
| Jun 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.48% | 1,220,413 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.48% | 454,000 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 1,884,237 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.49% | 606,571 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.44% | 1,397,461 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.48% | 59,587 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.88% | 1,686,996 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 506,795 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.47% | 210,099 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 155,426 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.37% | 1,122,884 |