Bursa de Valori Bucuresti SA (BVB:BVB)
Romania · Delayed Price · Currency is RON 39.70
0.00 (0.00%)
At close: Oct 31, 2025
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 766 |
| Oct 29, 2025 | 39.80 | 39.80 | 39.50 | 39.70 | 39.70 | 0.25% | 1,849 |
| Oct 28, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 0.25% | 801 |
| Oct 27, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | - | 663 |
| Oct 24, 2025 | 39.50 | 39.90 | 39.20 | 39.50 | 39.50 | - | 7,550 |
| Oct 23, 2025 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | -0.75% | 327 |
| Oct 22, 2025 | 39.00 | 39.80 | 38.70 | 39.80 | 39.80 | 2.58% | 5,256 |
| Oct 21, 2025 | 39.20 | 39.20 | 38.70 | 38.80 | 38.80 | - | 10,513 |
| Oct 20, 2025 | 39.30 | 39.30 | 38.80 | 38.80 | 38.80 | -1.27% | 2,309 |
| Oct 17, 2025 | 39.30 | 39.30 | 39.00 | 39.30 | 39.30 | - | 750 |
| Oct 16, 2025 | 39.70 | 39.80 | 39.30 | 39.30 | 39.30 | -1.26% | 1,288 |
| Oct 15, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | - | 673 |
| Oct 14, 2025 | 39.80 | 39.80 | 39.30 | 39.80 | 39.80 | 0.25% | 874 |
| Oct 13, 2025 | 39.60 | 39.80 | 39.40 | 39.70 | 39.70 | 0.25% | 1,147 |
| Oct 10, 2025 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | 2.06% | 4,464 |
| Oct 9, 2025 | 38.70 | 38.90 | 38.60 | 38.80 | 38.80 | 0.26% | 1,443 |
| Oct 8, 2025 | 39.70 | 39.70 | 38.60 | 38.70 | 38.70 | 0.26% | 1,752 |
| Oct 7, 2025 | 38.80 | 39.00 | 38.50 | 38.60 | 38.60 | -0.77% | 7,361 |
| Oct 6, 2025 | 39.30 | 39.30 | 38.70 | 38.90 | 38.90 | -1.02% | 6,334 |
| Oct 3, 2025 | 39.50 | 39.70 | 39.00 | 39.30 | 39.30 | -0.51% | 4,014 |
| Oct 2, 2025 | 39.70 | 39.70 | 39.40 | 39.50 | 39.50 | - | 3,231 |
| Oct 1, 2025 | 39.70 | 39.90 | 39.30 | 39.50 | 39.50 | -0.50% | 1,448 |
| Sep 30, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.76% | 1,036 |
| Sep 29, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 2,191 |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.10 | 39.10 | -0.76% | 678 |
| Sep 25, 2025 | 39.30 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | 516 |
| Sep 24, 2025 | 39.10 | 39.10 | 38.80 | 39.00 | 39.00 | -1.02% | 1,197 |
| Sep 23, 2025 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | - | 2,626 |
| Sep 22, 2025 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | -0.25% | 1,007 |
| Sep 19, 2025 | 39.40 | 40.00 | 39.40 | 39.50 | 39.50 | 0.51% | 379 |
| Sep 18, 2025 | 39.60 | 39.70 | 39.30 | 39.30 | 39.30 | -0.51% | 351 |
| Sep 17, 2025 | 39.60 | 39.80 | 39.40 | 39.50 | 39.50 | - | 1,198 |
| Sep 16, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 260 |
| Sep 15, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | -1.25% | 1,110 |
| Sep 12, 2025 | 40.00 | 40.50 | 39.80 | 40.00 | 40.00 | - | 2,323 |
| Sep 11, 2025 | 40.10 | 40.60 | 40.00 | 40.00 | 40.00 | - | 904 |
| Sep 10, 2025 | 41.10 | 41.10 | 40.00 | 40.00 | 40.00 | -1.23% | 324 |
| Sep 9, 2025 | 40.60 | 41.10 | 40.30 | 40.50 | 40.50 | -0.25% | 2,789 |
| Sep 8, 2025 | 41.10 | 41.10 | 40.00 | 40.60 | 40.60 | 1.25% | 2,189 |
| Sep 5, 2025 | 40.00 | 40.10 | 39.70 | 40.10 | 40.10 | 1.01% | 834 |
| Sep 4, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 1,626 |
| Sep 3, 2025 | 39.40 | 40.00 | 39.40 | 39.70 | 39.70 | 1.02% | 1,675 |
| Sep 2, 2025 | 39.70 | 39.70 | 39.20 | 39.30 | 39.30 | -1.01% | 1,136 |
| Sep 1, 2025 | 39.60 | 39.90 | 39.50 | 39.70 | 39.70 | -0.75% | 2,079 |
| Aug 29, 2025 | 39.80 | 40.00 | 39.30 | 40.00 | 40.00 | 0.25% | 2,215 |
| Aug 28, 2025 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 0.25% | 1,452 |
| Aug 27, 2025 | 39.80 | 39.90 | 39.50 | 39.80 | 39.80 | - | 723 |
| Aug 26, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 598 |
| Aug 25, 2025 | 39.90 | 39.90 | 39.20 | 39.60 | 39.60 | 1.02% | 1,713 |
| Aug 22, 2025 | 40.00 | 40.00 | 39.00 | 39.20 | 39.20 | -0.51% | 4,154 |