S.C. Bermas S.A. (BVB:BRM)
Romania · Delayed Price · Currency is RON 1.820
-0.010 (-0.55%)
At close: Oct 23, 2026
S.C. Bermas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 302 |
| Oct 22, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 2.23% | 952 |
| Oct 21, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | -2.19% | 835 |
| Oct 19, 2026 | 1.72 | 1.84 | 1.69 | 1.83 | 1.83 | -0.54% | 2,331 |
| Oct 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 23 |
| Oct 15, 2026 | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | 0.54% | 1,004 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | 221 |
| Oct 13, 2026 | 1.87 | 1.87 | 1.71 | 1.87 | 1.87 | 9.36% | 1,663 |
| Oct 12, 2026 | 1.72 | 1.91 | 1.71 | 1.71 | 1.71 | -10.00% | 2,586 |
| Oct 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 240 |
| Oct 8, 2026 | 1.72 | 1.91 | 1.72 | 1.90 | 1.90 | 5.56% | 1,271 |
| Oct 7, 2026 | 1.70 | 1.85 | 1.70 | 1.80 | 1.80 | -6.25% | 78 |
| Oct 6, 2026 | 1.72 | 1.97 | 1.68 | 1.92 | 1.92 | -2.54% | 2,019 |
| Oct 5, 2026 | 1.90 | 1.99 | 1.70 | 1.97 | 1.97 | -1.50% | 6,503 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 873 |
| Oct 1, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | -3.85% | 2,511 |
| Sep 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 105 |
| Sep 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 36 |
| Sep 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2 |
| Sep 25, 2026 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | - | 411 |
| Sep 24, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | 4.00% | 833 |
| Sep 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -7.41% | 1,017 |
| Sep 21, 2026 | 2.06 | 2.16 | 2.00 | 2.16 | 2.16 | -0.92% | 2,133 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 3.81% | 101 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 11 |
| Sep 15, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 0.92% | 384 |
| Sep 11, 2026 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | - | 1,355 |
| Sep 10, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 5.83% | 1,167 |
| Sep 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,898 |
| Sep 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 498 |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,276 |
| Sep 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12 |
| Sep 2, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 4.76% | 201 |
| Sep 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 220 |
| Aug 31, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -6.36% | 1,259 |
| Aug 28, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 930 |
| Aug 27, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 16 |
| Aug 25, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | - | 559 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 235 |
| Aug 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 33 |
| Aug 19, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | - | 254 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 106 |
| Aug 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 18 |
| Aug 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 30 |
| Aug 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 100 |
| Aug 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 128 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.08 | 2.20 | 2.20 | -1.79% | 1,696 |
| Aug 7, 2026 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | -0.88% | 157 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 6.60% | 43 |
| Aug 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.36% | 14 |