Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.690
+0.070 (1.52%)
At close: Jan 30, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.70 | 4.70 | 4.53 | 4.69 | 4.69 | 1.52% | 6,315 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | -3.55% | 13,296 |
| Jan 28, 2026 | 4.79 | 4.84 | 4.65 | 4.79 | 4.79 | 0.63% | 95,847 |
| Jan 27, 2026 | 4.61 | 4.94 | 4.61 | 4.76 | 4.76 | - | 49,059 |
| Jan 26, 2026 | 4.53 | 4.78 | 4.53 | 4.76 | 4.76 | 5.08% | 72,829 |
| Jan 23, 2026 | 4.54 | 4.57 | 4.52 | 4.53 | 4.53 | -1.09% | 18,132 |
| Jan 22, 2026 | 4.52 | 4.64 | 4.48 | 4.58 | 4.58 | 0.66% | 42,768 |
| Jan 21, 2026 | 4.43 | 4.59 | 4.43 | 4.55 | 4.55 | 1.11% | 12,007 |
| Jan 20, 2026 | 4.50 | 4.65 | 4.50 | 4.50 | 4.50 | -3.23% | 23,630 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.45 | 4.65 | 4.65 | 3.33% | 61,281 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.21 | 4.50 | 4.50 | 4.90% | 285,946 |
| Jan 15, 2026 | 4.16 | 4.29 | 4.15 | 4.29 | 4.29 | 4.38% | 96,477 |
| Jan 14, 2026 | 4.14 | 4.16 | 4.10 | 4.11 | 4.11 | -0.72% | 7,996 |
| Jan 13, 2026 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 60,883 |
| Jan 12, 2026 | 4.17 | 4.17 | 4.06 | 4.17 | 4.17 | 2.96% | 69,842 |
| Jan 9, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 5,522 |
| Jan 8, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 4.07 | 0.49% | 41,335 |
| Jan 5, 2026 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 14,284 |
| Dec 30, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 14,321 |
| Dec 29, 2025 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 15,472 |
| Dec 23, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 24,174 |
| Dec 22, 2025 | 4.02 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 75,191 |
| Dec 19, 2025 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 0.25% | 22,658 |
| Dec 18, 2025 | 4.01 | 4.08 | 4.01 | 4.01 | 4.01 | -0.25% | 68,450 |
| Dec 17, 2025 | 4.02 | 4.03 | 3.96 | 4.02 | 4.02 | -0.50% | 73,257 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | - | 23,074 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.25% | 8,426 |
| Dec 12, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | - | 5,159 |
| Dec 11, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | -1.46% | 19,825 |
| Dec 10, 2025 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | 1.99% | 70,694 |
| Dec 9, 2025 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 37,059 |
| Dec 8, 2025 | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | - | 126,588 |
| Dec 5, 2025 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 50,543 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | -0.50% | 3,528 |
| Dec 3, 2025 | 4.01 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 50,708 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 22,635 |
| Nov 28, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | -0.99% | 4,546 |
| Nov 27, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 0.25% | 21,371 |
| Nov 26, 2025 | 4.00 | 4.03 | 3.93 | 4.03 | 4.03 | 1.00% | 10,558 |
| Nov 25, 2025 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | 1.01% | 24,089 |
| Nov 24, 2025 | 3.99 | 4.04 | 3.85 | 3.95 | 3.95 | - | 14,812 |
| Nov 21, 2025 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | -1.25% | 96,226 |
| Nov 20, 2025 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -1.23% | 90,527 |
| Nov 19, 2025 | 3.90 | 4.18 | 3.90 | 4.05 | 4.05 | 3.85% | 230,895 |
| Nov 18, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 5.69% | 262,483 |
| Nov 17, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | 1.10% | 8,119 |
| Nov 14, 2025 | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | -1.62% | 104,777 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.53 | 3.71 | 3.71 | -0.80% | 10,744 |
| Nov 12, 2025 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | 5.35% | 309,696 |
| Nov 11, 2025 | 3.50 | 3.55 | 3.44 | 3.55 | 3.55 | -0.56% | 7,690 |