Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 3.250
-0.060 (-1.81%)
At close: Oct 3, 2025
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.31 | 3.46 | 3.31 | 3.38 | 3.38 | 0.30% | 33,282 |
| Oct 7, 2025 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | - | 43,515 |
| Oct 6, 2025 | 3.30 | 3.37 | 3.26 | 3.37 | 3.37 | 3.69% | 13,303 |
| Oct 3, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 17,419 |
| Oct 2, 2025 | 3.24 | 3.31 | 3.23 | 3.31 | 3.31 | 1.53% | 5,041 |
| Oct 1, 2025 | 3.37 | 3.37 | 3.22 | 3.26 | 3.26 | -3.26% | 4,353 |
| Sep 30, 2025 | 3.22 | 3.38 | 3.16 | 3.37 | 3.37 | 4.01% | 63,495 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 3,025 |
| Sep 26, 2025 | 3.21 | 3.27 | 3.16 | 3.26 | 3.26 | 1.56% | 22,515 |
| Sep 25, 2025 | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | -0.62% | 1,030 |
| Sep 24, 2025 | 3.18 | 3.24 | 3.14 | 3.23 | 3.23 | 1.89% | 58,470 |
| Sep 23, 2025 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | 0.32% | 7,926 |
| Sep 22, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 13,568 |
| Sep 19, 2025 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 4,598 |
| Sep 18, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 7,158 |
| Sep 17, 2025 | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | - | 10,742 |
| Sep 16, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 14,965 |
| Sep 15, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 3,954 |
| Sep 12, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -1.56% | 33,421 |
| Sep 11, 2025 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | 0.63% | 3,202 |
| Sep 10, 2025 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | -0.93% | 10,962 |
| Sep 9, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 35,585 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 34,877 |
| Sep 5, 2025 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 32,300 |
| Sep 4, 2025 | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 30,574 |
| Sep 3, 2025 | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | 0.33% | 16,816 |
| Sep 2, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 33,699 |
| Sep 1, 2025 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | 1.00% | 39,138 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 35,189 |
| Aug 28, 2025 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | 0.33% | 151,572 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 61,276 |
| Aug 26, 2025 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 82,906 |
| Aug 25, 2025 | 2.93 | 2.98 | 2.89 | 2.98 | 2.98 | 2.05% | 21,461 |
| Aug 22, 2025 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | 0.69% | 6,667 |
| Aug 21, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | -1.02% | 22,561 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.87 | 2.93 | 2.93 | 0.34% | 46,896 |
| Aug 19, 2025 | 2.90 | 2.93 | 2.82 | 2.92 | 2.92 | 3.91% | 218,538 |
| Aug 18, 2025 | 2.77 | 2.90 | 2.77 | 2.81 | 2.81 | -0.35% | 113,533 |
| Aug 14, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | -1.05% | 12,898 |
| Aug 13, 2025 | 2.82 | 2.86 | 2.77 | 2.85 | 2.85 | 1.06% | 1,910 |
| Aug 12, 2025 | 2.79 | 2.85 | 2.78 | 2.82 | 2.82 | -0.35% | 48,274 |
| Aug 11, 2025 | 2.87 | 2.87 | 2.79 | 2.83 | 2.83 | -1.39% | 11,082 |
| Aug 8, 2025 | 2.81 | 2.87 | 2.78 | 2.87 | 2.87 | 2.50% | 19,575 |
| Aug 7, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 1,060 |
| Aug 6, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 7,095 |
| Aug 5, 2025 | 2.82 | 2.83 | 2.73 | 2.82 | 2.82 | -0.35% | 17,098 |
| Aug 4, 2025 | 2.80 | 2.83 | 2.77 | 2.83 | 2.83 | 1.07% | 23,020 |
| Aug 1, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 9,173 |
| Jul 31, 2025 | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | -0.36% | 35,864 |
| Jul 30, 2025 | 2.75 | 2.79 | 2.73 | 2.79 | 2.79 | - | 20,302 |