Dr. Fischer Dental S.A. (BVB:DENT)
Romania · Delayed Price · Currency is RON 1.100
-0.020 (-1.79%)
At close: Mar 27, 2026
Dr. Fischer Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,471 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 500 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,700 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 555 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,444 |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 403 |
| Mar 9, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 4,032 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,087 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 21 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 4,708 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 6,987 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 228 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 13 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 178 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 242 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 80 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 36 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,063 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 269 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,310 |
| Jan 28, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 71 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 4,615 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 565 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 216 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,100 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 2,026 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,755 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 90 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 90 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4 |
| Dec 16, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 1,190 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 400 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 500 |
| Dec 3, 2025 | 1.09 | 1.17 | 1.09 | 1.16 | 1.16 | 13.73% | 10,522 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 190 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,056 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | 7 |
| Nov 25, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.61% | 68 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | 1 |
| Nov 11, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 1,000 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 15 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 1,237 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 1,340 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,600 |
| Nov 4, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -0.90% | 970 |
| Nov 3, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 3.74% | 13,834 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 3.88% | 2,261 |