S.C. Casa Alba - Independenta S.A. (BVB:CAIN)
Romania · Delayed Price · Currency is RON 59.50
+1.00 (1.71%)
At close: Jul 10, 2026
BVB:CAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 59.50 | 63.00 | 59.00 | 59.50 | 59.50 | 1.71% | 457 |
| Jul 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 48 |
| Jul 8, 2026 | 53.50 | 63.00 | 53.50 | 59.00 | 59.00 | 10.28% | 772 |
| Jul 7, 2026 | 53.50 | 56.50 | 53.50 | 53.50 | 53.50 | - | 361 |
| Jul 6, 2026 | 53.00 | 56.00 | 53.00 | 53.50 | 53.50 | -5.31% | 61 |
| Jul 3, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 7.62% | 7 |
| Jul 2, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 14.13% | 25 |
| Jul 1, 2026 | 45.00 | 50.00 | 45.00 | 46.00 | 46.00 | 2.22% | 1,567 |
| Jun 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 13 |
| Jun 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.65% | 15 |
| Jun 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.71 | 0.89% | 1,145 |
| Jun 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | -7.79% | 2 |
| Jun 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.06 | -0.41% | 15 |
| Jun 9, 2026 | 53.00 | 53.00 | 49.00 | 49.00 | 48.26 | 8.89% | 4 |
| Jun 8, 2026 | 53.00 | 53.00 | 45.00 | 45.00 | 44.32 | - | 11 |
| Jun 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | -0.44% | 5 |
| Jun 4, 2026 | 45.00 | 51.50 | 45.00 | 45.20 | 44.51 | -14.72% | 18 |
| Jun 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.19 | 28.64% | 1 |
| Jun 2, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 40.57 | -28.97% | 27 |
| May 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.12 | 28.89% | 1 |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | - | 404 |
| May 21, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 44.32 | 12.50% | 24 |
| May 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 39.39 | 8.11% | 661 |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | -17.78% | 8 |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.32 | 27.12% | 2 |
| Apr 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.86 | -6.84% | 8 |
| Mar 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.42 | - | 8 |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.42 | -9.52% | 8 |
| Feb 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.36 | - | 30 |
| Feb 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.36 | -30.00% | 8 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.09 | 27.66% | 1 |
| Feb 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.29 | 9.30% | 1 |
| Feb 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.35 | 7.50% | 8 |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.39 | -6.98% | 10 |