Skip to main content
logo
Firebyte Games S.A. (BVB:FRB)
Romania flag Romania · Delayed Price · Currency is RON
0.0610
-0.0010 (-1.61%)
At close: Aug 1, 2025

Firebyte Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.060.06-1.61%110,825
Jul 31, 20250.070.070.060.060.06-11.43%40,200
Jul 30, 20250.070.070.070.070.07-1,500
Jul 29, 20250.070.070.070.070.072.94%1,694
Jul 28, 20250.070.070.070.070.077.94%700
Jul 25, 20250.070.070.060.060.06-16.00%103,400
Jul 24, 20250.080.080.080.080.081.35%2,384
Jul 23, 20250.080.080.070.070.070.68%13,900
Jul 22, 20250.070.070.070.070.07-0.68%1,000
Jul 21, 20250.070.070.070.070.07-0.67%180
Jul 18, 20250.070.080.070.070.0717.32%23,232
Jul 17, 20250.070.070.060.060.06-5.22%20,602
Jul 16, 20250.060.070.060.070.072.29%74,510
Jul 15, 20250.070.070.070.070.071.55%19,900
Jul 14, 20250.080.080.060.060.06-18.35%402,343
Jul 11, 20250.080.080.080.080.085.33%20,184
Jul 10, 20250.070.080.070.080.081.35%20,147
Jul 9, 20250.080.080.070.070.07-0.67%2,900
Jul 8, 20250.070.070.070.070.07-10,000
Jul 7, 20250.070.070.070.070.07-5.70%1,900
Jul 3, 20250.070.080.070.080.08-671
Jul 2, 20250.070.080.070.080.08-3,709
Jul 1, 20250.070.080.070.080.0811.27%13,963
Jun 30, 20250.080.080.070.070.07-10.69%22,523
Jun 27, 20250.080.080.070.080.084.61%1,901
Jun 26, 20250.070.090.070.080.088.57%81,089
Jun 25, 20250.060.070.060.070.070.72%24,957
Jun 24, 20250.070.070.070.070.07-0.71%530
Jun 23, 20250.050.070.050.070.0723.89%193,324
Jun 20, 20250.060.060.050.060.061.80%22,223
Jun 19, 20250.060.060.060.060.06-1.77%9,218
Jun 18, 20250.060.060.060.060.063.67%224
Jun 17, 20250.050.050.050.050.05-4,193
Jun 16, 20250.050.050.050.050.05-1.80%1,996
Jun 13, 20250.060.060.050.060.066.73%517
Jun 12, 20250.060.060.050.050.05-1.89%893
Jun 11, 20250.060.060.050.050.05-6.19%18,533
Jun 10, 20250.060.060.060.060.06-11,770
Jun 6, 20250.050.060.050.060.0613.00%29,227
Jun 5, 20250.050.050.050.050.05-8.26%53,998
Jun 4, 20250.050.060.050.050.053.81%4,634
Jun 3, 20250.050.050.050.050.053.96%5,420
Jun 2, 20250.050.050.050.050.05-4.72%1,231
May 30, 20250.060.060.050.050.051.92%59,612
May 29, 20250.060.060.050.050.05-10.34%481
May 28, 20250.060.060.050.060.06-0.85%28,829
May 27, 20250.050.060.050.060.0627.17%121,183
May 26, 20250.050.050.050.050.05-7.07%35,340
May 23, 20250.050.050.050.050.057.61%6,602
May 22, 20250.050.050.050.050.05-12,901