S.C. Bucovina S.A. (BVB:BUCS)
Romania · Delayed Price · Currency is RON 0.1990
0.00 (0.00%)
At close: Aug 21, 2026
S.C. Bucovina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 1,501 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 93 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,160 |
| Aug 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -24.42% | 20,810 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10 |
| Aug 10, 2026 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | -0.77% | 3 |
| Aug 5, 2026 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | - | 75 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 30.00% | 3 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 140 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 3 |
| Jul 24, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.82% | 2,855 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -24.11% | 140 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | -2.76% | 405 |
| Jul 16, 2026 | 0.26 | 0.29 | 0.21 | 0.29 | 0.29 | 11.54% | 75 |
| Jul 15, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | -8.45% | 2,011 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | 489 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 499 |
| Jul 10, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | -2.70% | 1,005 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 5 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 1 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 62 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 400 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,783 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 355 |
| Jul 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 23.33% | 57 |
| Jun 29, 2026 | 0.31 | 0.31 | 0.24 | 0.24 | 0.24 | -23.57% | 216 |
| Jun 26, 2026 | 0.31 | 0.31 | 0.27 | 0.31 | 0.31 | -1.26% | 81 |
| Jun 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 621 |
| Jun 24, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 11.27% | 1,603 |
| Jun 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,445 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | 1 |
| Jun 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,594 |
| Jun 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 122 |
| Jun 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,770 |
| Jun 16, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 14.75% | 2,460 |
| Jun 11, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 1.67% | 4 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 64 |
| Jun 4, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 1,001 |
| Jun 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 16.67% | 1,808 |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.76% | 500 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | 25 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | 50 |
| May 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | 51 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 961 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 220 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 270 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 20 |
| Apr 29, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | - | 256 |
| Apr 27, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 2,600 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 3,000 |