S.C. Casa Alba - Independenta S.A. (BVB:CAIN)
Romania · Delayed Price · Currency is RON 38.00
0.00 (0.00%)
At close: Mar 18, 2026
BVB:CAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 8 |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 8 |
| Feb 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 30 |
| Feb 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -30.00% | 8 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 27.66% | 1 |
| Feb 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9.30% | 1 |
| Feb 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 8 |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10 |
| Jan 12, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 2.87% | 11 |
| Jan 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 7.73% | 20 |
| Dec 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 33 |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 31 |
| Nov 26, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | - | 9 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 66 |
| Nov 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Nov 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.54% | 25 |
| Nov 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.00% | 1 |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8 |
| Nov 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 16 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 36 |
| Oct 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 22 |
| Oct 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8 |
| Oct 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 8 |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 38 |
| Oct 17, 2025 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 6.22% | 122 |
| Oct 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | 8 |
| Oct 10, 2025 | 38.20 | 40.00 | 38.20 | 40.00 | 40.00 | -3.38% | 48 |
| Oct 9, 2025 | 38.00 | 41.40 | 38.00 | 41.40 | 41.40 | 8.95% | 20 |
| Oct 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | 8 |
| Oct 3, 2025 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -3.59% | 53 |
| Oct 1, 2025 | 40.20 | 43.00 | 38.40 | 39.00 | 39.00 | - | 75 |
| Sep 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 16 |
| Sep 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 30 |
| Sep 25, 2025 | 36.40 | 40.60 | 36.40 | 38.00 | 38.00 | -9.52% | 90 |
| Sep 24, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.14% | 10 |
| Sep 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 8.89% | 8 |
| Sep 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 4 |