Firebyte Games S.A. (BVB:FRB)
Romania · Delayed Price · Currency is RON 0.0215
-0.0020 (-8.51%)
At close: Apr 20, 2026
Firebyte Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.51% | 10 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 255 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,187 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 246 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.84% | 47,711 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | 12,359 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.26% | 99,166 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 7,000 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.38% | 10,241 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.62% | 147,885 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,705 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 8,496 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | 34,008 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,087 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | 20,224 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.77% | 220,263 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.64% | 102,266 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,392 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.62% | 7,351 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.96% | 113,994 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 1,179 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.17% | 74,282 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 366,140 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 641 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 121,244 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 107,713 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 72,157 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 190,574 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 15,337 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 271,887 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.98% | 105,735 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.67% | 280,419 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 2,811,111 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.06% | 12,112 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,337 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.76% | 5,008 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 1,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.20% | 293 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | 15,939 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 79,612 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 23,003 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.70% | 44,512 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.81% | 151,057 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | 13,900 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.33% | 9,900 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | 27,272 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.85% | 326,318 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | 1,012 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 22,322 |