Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.000
-0.050 (-1.23%)
At close: Nov 20, 2025
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3.59 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 17,688 |
| Nov 7, 2025 | 3.50 | 3.59 | 3.43 | 3.59 | 3.59 | 1.13% | 38,856 |
| Nov 6, 2025 | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | 5.34% | 36,874 |
| Nov 5, 2025 | 3.36 | 3.44 | 3.33 | 3.37 | 3.37 | -1.75% | 36,986 |
| Nov 4, 2025 | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | 0.88% | 5,268 |
| Nov 3, 2025 | 3.49 | 3.49 | 3.27 | 3.40 | 3.40 | - | 11,821 |
| Oct 31, 2025 | 3.32 | 3.40 | 3.27 | 3.40 | 3.40 | 2.41% | 42,652 |
| Oct 30, 2025 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | -2.92% | 15,851 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.35 | 3.42 | 3.42 | -2.01% | 33,108 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.38 | 3.49 | 3.49 | -1.69% | 2,049,379 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.55 | 3.55 | 3.55 | -1.93% | 427,790 |
| Oct 24, 2025 | 3.45 | 3.78 | 3.45 | 3.62 | 3.62 | 3.43% | 111,870 |
| Oct 23, 2025 | 3.45 | 3.50 | 3.44 | 3.50 | 3.50 | 5.74% | 154,025 |
| Oct 22, 2025 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 19,219 |
| Oct 21, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 15,541 |
| Oct 20, 2025 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 18,043 |
| Oct 17, 2025 | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 5,127 |
| Oct 16, 2025 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | 0.30% | 27,406 |
| Oct 15, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 28,588 |
| Oct 14, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -0.30% | 10,581 |
| Oct 13, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 41,693 |
| Oct 10, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.30% | 42,634 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 6,501 |
| 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 |