Dr. Fischer Dental S.A. (BVB:DENT)
Romania · Delayed Price · Currency is RON 0.9300
+0.0300 (3.33%)
At close: Oct 2, 2025
Dr. Fischer Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 3.33% | 789 |
| Sep 30, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | 6,442 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.67% | 117 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.73% | 1,000 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | 724 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -7.21% | 1,047 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.67% | 285 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 184 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 12 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -5.61% | 1,000 |
| Sep 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 928 |
| Sep 3, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 8.00% | 352 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -9.09% | 778 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 27 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 800 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 74 |
| Aug 21, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 25 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 1,163 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 500 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 220 |
| Aug 7, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | - | 307 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 746 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 2.75% | 1,303 |
| Aug 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.92% | 295 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 782 |
| Jul 23, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 10.53% | 2,208 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.04% | 7,000 |
| Jul 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 500 |
| Jul 17, 2025 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -11.26% | 2,490 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 7.77% | 1,738 |
| Jul 15, 2025 | 0.85 | 1.05 | 0.84 | 1.03 | 1.03 | 15.08% | 26,019 |
| Jul 14, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 412 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.29% | 540 |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 1,351 |
| Jul 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | 108 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 398 |
| Jul 4, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 6.43% | 164 |
| Jul 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 1,381 |
| Jul 2, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -8.11% | 28 |
| Jul 1, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 299 |
| Jun 30, 2025 | 0.86 | 0.92 | 0.84 | 0.92 | 0.92 | -0.54% | 508 |
| Jun 26, 2025 | 0.92 | 0.93 | 0.86 | 0.93 | 0.93 | 10.12% | 1,824 |
| Jun 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 50 |
| Jun 23, 2025 | 0.90 | 0.94 | 0.84 | 0.84 | 0.84 | -10.64% | 1,826 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | - | 132 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.82% | 6 |
| Jun 18, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | 5.39% | 223 |
| Jun 17, 2025 | 0.85 | 0.95 | 0.84 | 0.84 | 0.84 | -0.60% | 1,939 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -10.64% | 533 |