Bursa de Valori Bucuresti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	57.60	59.20	56.00	58.60	58.60	2.45%	12,563
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
Jun 24, 2026	50.89	51.62	50.33	51.62	51.62	1.82%	5,219
Jun 23, 2026	50.70	50.70	50.33	50.70	50.70	-	1,711
Jun 22, 2026	50.70	50.70	49.97	50.70	50.70	-	1,299
Jun 19, 2026	50.52	50.70	49.97	50.70	50.70	0.36%	2,231
Jun 18, 2026	49.60	50.89	49.60	50.52	50.52	0.74%	1,608
Jun 17, 2026	49.78	50.70	49.23	50.15	50.15	0.74%	50,783
Jun 16, 2026	50.33	50.33	49.23	49.78	49.78	0.75%	5,676
Jun 15, 2026	50.70	50.70	49.23	49.41	49.41	-1.11%	7,427
Jun 12, 2026	50.89	50.89	49.78	49.97	49.96	-0.37%	1,332
Jun 11, 2026	49.97	50.70	49.78	50.15	50.15	0.74%	20,647
Jun 10, 2026	49.60	50.52	49.23	49.78	49.78	-1.46%	1,869
Jun 9, 2026	50.33	50.52	49.97	50.52	50.52	-0.36%	994
Jun 8, 2026	50.70	50.70	49.78	50.70	50.70	-	2,568
Jun 5, 2026	50.89	50.89	50.33	50.70	50.70	-0.72%	352
Jun 4, 2026	51.26	51.26	50.33	51.07	51.07	-0.36%	822
Jun 3, 2026	51.62	51.62	50.52	51.26	51.26	-0.71%	2,524
Jun 2, 2026	50.89	51.62	49.97	51.62	51.62	1.45%	5,376
May 29, 2026	51.26	51.26	50.15	50.89	50.89	-0.36%	3,807
May 28, 2026	51.62	51.62	50.70	51.07	51.07	-0.72%	2,276
May 27, 2026	51.99	51.99	51.07	51.44	51.44	-0.36%	1,277
May 26, 2026	51.44	51.62	51.07	51.62	51.62	1.08%	554
May 25, 2026	51.07	51.99	50.89	51.07	51.07	-	7,712
May 22, 2026	51.26	51.26	50.89	51.07	51.07	-0.36%	992
May 21, 2026	51.07	51.26	50.89	51.26	51.26	0.72%	1,120
May 20, 2026	50.70	51.07	50.70	50.89	50.89	0.36%	1,145
May 19, 2026	50.70	50.70	49.97	50.70	50.70	0.36%	2,192
May 18, 2026	50.15	50.70	50.15	50.52	50.52	1.11%	2,927
May 15, 2026	49.78	50.15	49.23	49.97	49.96	1.50%	3,702
May 14, 2026	49.41	51.44	49.23	49.23	49.23	-1.11%	12,549
May 13, 2026	49.41	49.78	49.04	49.78	49.78	0.75%	3,781
May 12, 2026	49.78	49.78	49.04	49.41	49.41	-0.74%	2,478
May 11, 2026	49.60	49.78	49.41	49.78	49.78	-	865
May 8, 2026	49.78	49.97	49.23	49.78	49.78	1.12%	2,682
May 7, 2026	49.41	50.70	49.04	49.23	49.23	-0.74%	13,127
May 6, 2026	47.94	49.97	47.75	49.60	49.60	4.26%	7,991
May 5, 2026	47.75	49.04	46.65	47.57	47.57	-0.39%	6,582
May 4, 2026	47.94	48.86	47.75	47.75	47.75	-1.89%	582
Apr 30, 2026	48.12	48.86	46.46	48.67	48.67	-1.12%	5,333
Apr 29, 2026	48.12	49.41	47.94	49.23	49.23	3.09%	6,912
Apr 28, 2026	49.41	49.41	47.75	47.75	47.75	-3.72%	6,115
Apr 27, 2026	48.31	53.10	47.20	49.60	49.60	2.67%	38,089
Apr 24, 2026	46.00	48.67	45.72	48.31	48.31	5.01%	16,948
Apr 23, 2026	45.26	46.00	44.62	46.00	46.00	1.63%	2,079
Apr 22, 2026	45.08	45.54	44.99	45.26	45.26	0.41%	931
Apr 21, 2026	44.99	45.63	44.62	45.08	45.08	0.20%	4,187
Apr 20, 2026	45.36	45.45	44.99	44.99	44.99	-0.41%	1,057