Bursa de Valori Bucuresti SA (BVB:BVB)
Romania · Delayed Price · Currency is RON 74.80
+0.40 (0.54%)
At close: Sep 2, 2026
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 0.54% | 5,539 |
| Sep 1, 2026 | 75.20 | 78.00 | 73.60 | 74.40 | 74.40 | -2.11% | 19,420 |
| Aug 31, 2026 | 82.80 | 84.60 | 74.20 | 76.00 | 76.00 | -8.43% | 10,816 |
| Aug 28, 2026 | 84.60 | 84.80 | 83.00 | 83.00 | 83.00 | -1.89% | 3,011 |
| Aug 27, 2026 | 84.80 | 85.80 | 84.60 | 84.60 | 84.60 | -1.17% | 2,918 |
| Aug 26, 2026 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 0.94% | 3,065 |
| Aug 25, 2026 | 86.20 | 87.00 | 84.60 | 84.80 | 84.80 | -1.62% | 7,670 |
| Aug 24, 2026 | 86.20 | 87.40 | 85.80 | 86.20 | 86.20 | - | 5,955 |
| Aug 21, 2026 | 87.20 | 87.40 | 85.60 | 86.20 | 86.20 | 0.23% | 2,794 |
| Aug 20, 2026 | 87.20 | 87.20 | 85.40 | 86.00 | 86.00 | -1.38% | 12,614 |
| Aug 19, 2026 | 88.60 | 88.60 | 85.20 | 87.20 | 87.20 | -1.58% | 11,905 |
| Aug 18, 2026 | 88.80 | 89.00 | 88.20 | 88.60 | 88.60 | -0.23% | 2,874 |
| Aug 17, 2026 | 89.40 | 89.80 | 88.00 | 88.80 | 88.80 | - | 2,390 |
| Aug 14, 2026 | 88.80 | 89.80 | 88.00 | 88.80 | 88.80 | -1.11% | 8,625 |
| Aug 13, 2026 | 90.40 | 91.80 | 88.60 | 89.80 | 89.80 | 0.90% | 10,534 |
| Aug 12, 2026 | 89.40 | 90.20 | 88.00 | 89.00 | 89.00 | -1.55% | 4,779 |
| Aug 11, 2026 | 90.80 | 90.80 | 89.60 | 90.40 | 90.40 | -0.66% | 3,528 |
| Aug 10, 2026 | 90.20 | 91.80 | 89.40 | 91.00 | 91.00 | 2.25% | 11,138 |
| Aug 7, 2026 | 88.60 | 90.00 | 88.00 | 89.00 | 89.00 | 0.45% | 4,193 |
| Aug 6, 2026 | 91.00 | 91.00 | 86.00 | 88.60 | 88.60 | -2.21% | 19,267 |
| Aug 5, 2026 | 89.60 | 92.00 | 89.60 | 90.60 | 90.60 | 1.80% | 7,764 |
| Aug 4, 2026 | 86.60 | 93.80 | 86.60 | 89.00 | 89.00 | 3.01% | 29,710 |
| Aug 3, 2026 | 83.00 | 88.00 | 83.00 | 86.40 | 86.40 | 4.35% | 18,178 |
| Jul 31, 2026 | 82.00 | 83.00 | 81.20 | 82.80 | 82.80 | 1.97% | 4,826 |
| Jul 30, 2026 | 82.00 | 85.00 | 78.20 | 81.20 | 81.20 | - | 7,168 |
| Jul 29, 2026 | 89.00 | 89.00 | 80.00 | 81.20 | 81.20 | -8.97% | 17,064 |
| Jul 28, 2026 | 95.20 | 96.20 | 87.60 | 89.20 | 89.20 | -7.85% | 33,376 |
| Jul 27, 2026 | 88.20 | 98.00 | 88.20 | 96.80 | 96.80 | 10.00% | 25,779 |
| Jul 24, 2026 | 82.60 | 89.80 | 82.60 | 88.00 | 88.00 | 6.80% | 15,920 |
| Jul 23, 2026 | 79.80 | 82.40 | 79.80 | 82.40 | 82.40 | 3.26% | 21,646 |
| Jul 22, 2026 | 78.20 | 80.00 | 78.00 | 79.80 | 79.80 | 2.05% | 13,115 |
| Jul 21, 2026 | 76.20 | 78.20 | 76.00 | 78.20 | 78.20 | 2.62% | 10,675 |
| Jul 20, 2026 | 78.20 | 78.40 | 76.00 | 76.20 | 76.20 | -3.05% | 10,839 |
| Jul 17, 2026 | 77.40 | 81.40 | 77.40 | 78.60 | 78.60 | 2.88% | 6,189 |
| Jul 16, 2026 | 72.80 | 77.40 | 72.80 | 76.40 | 76.40 | 5.52% | 14,007 |
| Jul 15, 2026 | 66.60 | 73.60 | 66.60 | 72.40 | 72.40 | 9.04% | 13,740 |
| Jul 14, 2026 | 61.80 | 67.00 | 61.40 | 66.40 | 66.40 | 8.50% | 12,181 |
| Jul 13, 2026 | 59.80 | 63.20 | 59.80 | 61.20 | 61.20 | 2.34% | 15,828 |
| Jul 10, 2026 | 60.00 | 60.20 | 59.60 | 59.80 | 59.80 | -0.33% | 5,800 |
| Jul 9, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.33% | 5,077 |
| Jul 8, 2026 | 59.00 | 59.80 | 58.80 | 59.80 | 59.80 | 1.36% | 2,112 |
| Jul 7, 2026 | 59.20 | 59.60 | 59.00 | 59.00 | 59.00 | -0.34% | 2,835 |
| Jul 6, 2026 | 59.00 | 59.60 | 59.00 | 59.20 | 59.20 | 0.34% | 1,210 |
| Jul 3, 2026 | 59.40 | 59.60 | 59.00 | 59.00 | 59.00 | -0.34% | 1,695 |
| Jul 2, 2026 | 58.40 | 59.60 | 58.00 | 59.20 | 59.20 | 2.07% | 21,433 |
| Jul 1, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | -1.02% | 3,906 |
| Jun 30, 2026 | 57.60 | 59.20 | 56.00 | 58.60 | 58.60 | 2.45% | 13,666 |
| Jun 29, 2026 | 56.80 | 57.40 | 55.80 | 57.20 | 57.20 | 0.35% | 5,302 |
| Jun 26, 2026 | 56.00 | 58.00 | 55.40 | 57.00 | 57.00 | 6.61% | 2,594 |
| Jun 25, 2026 | 51.62 | 53.84 | 51.07 | 53.47 | 53.47 | 3.57% | 21,013 |