Dr. Fischer Dental S.A. (BVB:DENT)
Romania · Delayed Price · Currency is RON 1.160
+0.130 (12.62%)
At close: Sep 10, 2026
Dr. Fischer Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 12.62% | 6 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.97% | 101 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 9 |
| Sep 4, 2026 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | - | 190 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 19.19% | 277 |
| Sep 1, 2026 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | -15.38% | 509 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 13 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 120 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 500 |
| Aug 11, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 510 |
| Aug 10, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 22 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 46 |
| Aug 3, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 287 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 86 |
| Jul 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 302 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 1 |
| Jul 22, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 2,649 |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 101 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 72 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 37 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10 |
| Jul 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 12 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 1,000 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 260 |
| Jun 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 120 |
| Jun 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 5 |
| Jun 25, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 4,172 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 4,678 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 4,190 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | 0.89% | 1,151 |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 5 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 144 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.64% | 115 |
| Jun 10, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.15 | - | 643 |
| Jun 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 3.51% | 500 |
| Jun 8, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.11 | -3.39% | 347 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 12 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 6 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 217 |
| Jun 2, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | 1.72% | 639 |
| May 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | 55 |
| May 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | 10 |
| May 26, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.11 | -1.72% | 11 |
| May 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.13 | - | 1,549 |
| May 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | 50 |
| May 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -2.56% | 11 |
| May 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.14 | 0.86% | 2,006 |
| May 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | 35 |
| May 15, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.11 | 0.89% | 218 |
| May 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -2.59% | 22 |