Bursa de Valori Bucuresti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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