Turism, Hoteluri, Restaurante Marea Neagra S.A. (BVB:EFO)
Romania · Delayed Price · Currency is RON 0.4720
+0.0160 (3.51%)
At close: Aug 22, 2025
BVB:EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.44% | 100,377 |
| Jun 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 6,112 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 200 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 1,469 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 855 |
| Jun 23, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 1,372 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 2,547 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 1,708 |
| Jun 17, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.33% | 2,214 |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 852 |
| Jun 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 1,100 |
| Jun 12, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.89% | 6,392 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 433 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -0.88% | 12,848 |
| Jun 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.44% | 96 |
| Jun 5, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.44% | 27,527 |