S.C. Bermas S.A. (BVB:BRM)
Romania · Delayed Price · Currency is RON 2.600
0.00 (0.00%)
At close: Aug 25, 2025
S.C. Bermas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 40 |
| Aug 22, 2025 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | - | 210 |
| Aug 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 205 |
| Aug 19, 2025 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | 2.36% | 544 |
| Aug 18, 2025 | 2.54 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 97 |
| Aug 12, 2025 | 2.54 | 2.60 | 2.50 | 2.60 | 2.60 | 0.78% | 797 |
| Aug 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 95 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 210 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 250 |
| Aug 6, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | -1.55% | 84 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 14 |
| Aug 1, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 3.20% | 3,782 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 1,124 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 1,513 |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 40 |
| Jul 25, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 4.00% | 319 |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Jul 23, 2025 | 2.50 | 2.64 | 2.50 | 2.50 | 2.50 | - | 3,100 |
| Jul 22, 2025 | 2.58 | 2.60 | 2.50 | 2.50 | 2.50 | -3.10% | 401 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.46 | 2.58 | 2.58 | -0.77% | 1,020 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 70 |
| Jul 17, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,072 |
| Jul 16, 2025 | 2.60 | 2.62 | 2.50 | 2.60 | 2.60 | - | 521 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.52 | 2.60 | 2.53 | - | 412 |
| Jul 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 184 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 537 |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 370 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 30 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 9 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 138 |
| Jul 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 166 |
| Jul 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.53 | - | 188 |
| Jul 2, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.53 | -1.52% | 194 |
| Jul 1, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.57 | - | 117 |
| Jun 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.57 | 1.54% | 320 |
| Jun 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | 2.36% | 906 |
| Jun 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.47 | -2.31% | 50 |
| Jun 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | -0.76% | 695 |
| Jun 24, 2025 | 2.52 | 2.62 | 2.50 | 2.62 | 2.55 | 0.77% | 282 |
| Jun 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 137 |
| Jun 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 56 |
| Jun 17, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.53 | - | 208 |
| Jun 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 255 |
| Jun 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 230 |
| Jun 12, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.53 | - | 172 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.44 | 2.60 | 2.53 | - | 25,474 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | - | 50 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | 0.78% | 69 |
| Jun 4, 2025 | 2.52 | 2.62 | 2.52 | 2.58 | 2.51 | 4.03% | 345 |
| Jun 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.41 | -1.59% | 50 |