Skip to main content
logo
Firebyte Games S.A. (BVB:FRB)
Romania flag Romania · Delayed Price · Currency is RON
0.0455
-0.0005 (-1.09%)
At close: Oct 29, 2025

Firebyte Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.050.050.050.050.057.14%3,818
Oct 30, 20250.050.050.040.040.04-7.69%9,394
Oct 29, 20250.050.050.050.050.05-1.09%315
Oct 28, 20250.050.050.050.050.0510.84%1
Oct 27, 20250.050.050.040.040.04-6.74%40,308
Oct 24, 20250.050.050.040.040.04-11,049
Oct 23, 20250.040.040.040.040.04-5.32%381
Oct 22, 20250.050.050.050.050.053.30%35,652
Oct 21, 20250.050.050.050.050.05-1.09%28,500
Oct 20, 20250.050.050.050.050.053.37%11,940
Oct 16, 20250.040.040.040.040.04-3.26%3,766
Oct 15, 20250.050.050.040.050.05-35,546
Oct 14, 20250.050.050.050.050.05-4,026
Oct 13, 20250.040.050.040.050.054.55%45,706
Oct 10, 20250.050.050.040.040.04-6.38%117,684
Oct 8, 20250.050.050.050.050.05-1.05%39,197
Oct 7, 20250.050.050.050.050.054.40%34,474
Oct 6, 20250.050.050.050.050.05-2.15%9,024
Oct 3, 20250.050.050.050.050.05-4.12%93,659
Oct 2, 20250.050.050.050.050.05-165,657
Oct 1, 20250.050.050.050.050.05-1.02%32,503
Sep 30, 20250.050.050.050.050.05-7.55%121,500
Sep 29, 20250.050.050.050.050.05-5.36%55,100
Sep 26, 20250.050.060.050.060.0610.89%29,900
Sep 25, 20250.050.050.050.050.05-3.81%47,000
Sep 24, 20250.050.050.050.050.05-40
Sep 23, 20250.050.050.050.050.055.00%19,000
Sep 22, 20250.050.050.050.050.05-6.54%15,139
Sep 18, 20250.050.050.050.050.05-8,000
Sep 17, 20250.050.050.050.050.05-6,660
Sep 16, 20250.060.060.050.050.05-7.76%423,943
Sep 15, 20250.050.060.050.060.06-0.85%231,138
Sep 12, 20250.060.060.060.060.064.46%1,000
Sep 11, 20250.060.060.050.060.06-5.88%399,556
Sep 10, 20250.060.060.060.060.06-0.83%11,774
Sep 8, 20250.060.060.060.060.068.11%16,800
Sep 5, 20250.060.060.060.060.06-13.28%106,684
Sep 4, 20250.060.060.060.060.06-1.54%417
Sep 2, 20250.060.070.060.070.07-1,268
Sep 1, 20250.070.070.060.070.07-969
Aug 29, 20250.060.070.060.070.070.78%2,631
Aug 27, 20250.060.060.060.060.062.38%12,335
Aug 26, 20250.060.060.060.060.060.80%12,121
Aug 25, 20250.050.060.050.060.06-0.79%2,160
Aug 21, 20250.060.060.050.060.061.61%27,781
Aug 20, 20250.060.060.060.060.064.20%16,306
Aug 19, 20250.060.060.060.060.068.18%4,524
Aug 18, 20250.060.060.060.060.06-12.70%27,903
Aug 14, 20250.060.060.060.060.06-0.79%12,186
Aug 13, 20250.060.060.060.060.062.42%2,400