Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.630
0.00 (0.00%)
At close: Aug 12, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.58 | 4.63 | 4.54 | 4.63 | 4.63 | - | 5,045 |
| Aug 11, 2026 | 4.63 | 4.63 | 4.52 | 4.63 | 4.63 | 1.09% | 16,360 |
| Aug 10, 2026 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | -0.43% | 15,008 |
| Aug 7, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 0.22% | 14,328 |
| Aug 6, 2026 | 4.59 | 4.60 | 4.51 | 4.59 | 4.59 | -0.43% | 23,783 |
| Aug 5, 2026 | 4.69 | 4.69 | 4.61 | 4.61 | 4.61 | -0.86% | 2,950 |
| Aug 4, 2026 | 4.65 | 4.66 | 4.63 | 4.65 | 4.65 | 0.43% | 4,059 |
| Aug 3, 2026 | 4.56 | 4.68 | 4.56 | 4.63 | 4.63 | - | 12,152 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.55 | 4.63 | 4.63 | 0.22% | 12,213 |
| Jul 30, 2026 | 4.62 | 4.62 | 4.50 | 4.62 | 4.62 | - | 45,434 |
| Jul 29, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | - | 11,725 |
| Jul 28, 2026 | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | 0.43% | 18,645 |
| Jul 27, 2026 | 4.60 | 4.63 | 4.54 | 4.60 | 4.60 | -0.86% | 6,367 |
| Jul 24, 2026 | 4.64 | 4.68 | 4.53 | 4.64 | 4.64 | -0.43% | 18,155 |
| Jul 23, 2026 | 4.66 | 4.69 | 4.61 | 4.66 | 4.66 | -0.43% | 9,830 |
| Jul 22, 2026 | 4.64 | 4.70 | 4.58 | 4.68 | 4.68 | 0.86% | 94,339 |
| Jul 21, 2026 | 4.52 | 4.66 | 4.51 | 4.64 | 4.64 | 1.09% | 45,345 |
| Jul 20, 2026 | 4.62 | 4.62 | 4.52 | 4.59 | 4.59 | -0.65% | 16,427 |
| Jul 17, 2026 | 4.56 | 4.64 | 4.50 | 4.62 | 4.62 | 1.32% | 117,400 |
| Jul 16, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 33,725 |
| Jul 15, 2026 | 4.49 | 4.56 | 4.48 | 4.55 | 4.55 | 0.22% | 4,312 |
| Jul 14, 2026 | 4.46 | 4.58 | 4.43 | 4.54 | 4.54 | 1.79% | 138,862 |
| Jul 13, 2026 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | 0.22% | 7,060 |
| Jul 10, 2026 | 4.50 | 4.55 | 4.34 | 4.45 | 4.45 | -1.11% | 49,286 |
| Jul 9, 2026 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | -1.32% | 7,422 |
| Jul 8, 2026 | 4.53 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 6,341 |
| Jul 7, 2026 | 4.58 | 4.60 | 4.53 | 4.58 | 4.58 | - | 14,526 |
| Jul 6, 2026 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | -0.22% | 18,855 |
| Jul 3, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | 0.88% | 57,605 |
| Jul 2, 2026 | 4.48 | 4.57 | 4.45 | 4.55 | 4.55 | 1.79% | 33,900 |
| Jul 1, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 1.59% | 7,069 |
| Jun 30, 2026 | 4.28 | 4.44 | 4.28 | 4.40 | 4.40 | 1.62% | 23,710 |
| Jun 29, 2026 | 4.32 | 4.33 | 4.27 | 4.33 | 4.33 | 0.23% | 11,389 |
| Jun 26, 2026 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | - | 1,126 |
| Jun 25, 2026 | 4.31 | 4.35 | 4.22 | 4.32 | 4.32 | 0.23% | 136,849 |
| Jun 24, 2026 | 4.22 | 4.33 | 4.19 | 4.31 | 4.31 | 1.65% | 30,853 |
| Jun 23, 2026 | 4.24 | 4.26 | 4.19 | 4.24 | 4.24 | 0.47% | 18,150 |
| Jun 22, 2026 | 4.33 | 4.33 | 4.19 | 4.22 | 4.22 | -1.86% | 20,512 |
| Jun 19, 2026 | 4.37 | 4.37 | 4.26 | 4.30 | 4.30 | -1.60% | 20,675 |
| Jun 18, 2026 | 4.36 | 4.39 | 4.36 | 4.37 | 4.37 | 1.39% | 4,887 |
| Jun 17, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -2.27% | 20,007 |
| Jun 16, 2026 | 4.39 | 4.44 | 4.37 | 4.41 | 4.41 | -0.90% | 5,750 |
| Jun 15, 2026 | 4.47 | 4.47 | 4.35 | 4.45 | 4.45 | -0.67% | 12,522 |
| Jun 12, 2026 | 4.24 | 4.50 | 4.24 | 4.48 | 4.48 | 5.66% | 154,689 |
| Jun 11, 2026 | 4.22 | 4.24 | 4.16 | 4.24 | 4.24 | 0.47% | 47,798 |
| Jun 10, 2026 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -1.17% | 12,670 |
| Jun 9, 2026 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | 0.23% | 44,004 |
| Jun 8, 2026 | 4.28 | 4.32 | 4.21 | 4.26 | 4.26 | -1.39% | 11,648 |
| Jun 5, 2026 | 4.35 | 4.37 | 4.25 | 4.32 | 4.32 | -1.37% | 30,925 |
| Jun 4, 2026 | 4.37 | 4.38 | 4.34 | 4.38 | 4.38 | -0.90% | 52,513 |