SSIF BRK Financial Group S.A. (BVB:BRK)
Romania · Delayed Price · Currency is RON 0.1475
+0.0015 (1.03%)
At close: Nov 12, 2026
SSIF BRK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.03% | 498,179 |
| Nov 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 980,793 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 279,235 |
| Nov 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.33% | 410,256 |
| Nov 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.79% | 1,292,879 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,773,231 |
| Nov 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 172,253 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,060 |
| Nov 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 336,249 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,093,341 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 485,810 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.33% | 448,486 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.99% | 109,478 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 184,420 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 267,366 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,600,706 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.98% | 426,424 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.86% | 1,712,282 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 289,263 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 234,518 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 639,846 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | 160,885 |
| Oct 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 632,954 |
| Oct 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.00% | 1,841,896 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 652,330 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 662,315 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | 438,335 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.96% | 1,017,251 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 483,975 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | 758,297 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.41% | 1,238,121 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.34% | 554,139 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.29% | 1,529,691 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 799,564 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 581,501 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | 651,297 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 861,232 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.00% | 1,523,135 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 813,031 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.31% | 1,282,969 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 750,601 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.63% | 1,691,483 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.86% | 1,028,049 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.94% | 256,109 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.58% | 996,036 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.69% | 2,492,367 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.79% | 392,892 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 613,344 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.47% | 800,493 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.99% | 4,939,438 |