Turism, Hoteluri, Restaurante Marea Neagra S.A. (BVB:EFO)
Romania · Delayed Price · Currency is RON 0.5000
-0.0400 (-7.41%)
At close: Sep 12, 2025
BVB:EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.60% | 28,752 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -8.26% | 42,891 |
| Sep 15, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 9.00% | 81,762 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.41% | 16,031 |
| Sep 10, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 4.85% | 32,300 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -5.50% | 35,577 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 1,055 |
| Sep 5, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 8.91% | 50,243 |
| Sep 4, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -7.34% | 43,441 |
| Sep 3, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.87% | 3,975 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -6.14% | 44,885 |
| Sep 1, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 10.68% | 8,515 |
| Aug 29, 2025 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -8.04% | 44,248 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -6.67% | 15,370 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | 10.09% | 29,175 |
| Aug 26, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 14.98% | 194,885 |
| Aug 25, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 0.42% | 71,633 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | 566 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.98% | 135 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,936 |
| Aug 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 202 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | 1 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 0.42% | 17,807 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.42% | 3,650 |
| Aug 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 9,038 |
| Aug 11, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 0.43% | 7,912 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.41% | 240 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -9.62% | 2,000 |
| Aug 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 8,337 |
| Aug 5, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -0.42% | 2,928 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.64% | 63 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | 2.52% | 14,301 |
| Jul 30, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 4.39% | 29,912 |
| Jul 29, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 3.17% | 19,588 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 440 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,434 |
| Jul 23, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 537 |
| Jul 22, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.70% | 15,386 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.00% | 381 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.46% | 18,748 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.23% | 22,701 |
| Jul 16, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -1.75% | 8,700 |
| Jul 15, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.24% | 22,500 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3 |
| Jul 9, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 6.70% | 4,300 |
| Jul 8, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.13% | 1,110 |
| Jul 7, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | -2.68% | 10,689 |
| Jul 3, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 6.67% | 24,543 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -7.89% | 14,935 |
| Jul 1, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 1.79% | 2,020 |