Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.620
+0.030 (0.65%)
At close: Sep 22, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.58 | 4.62 | 4.56 | 4.62 | 4.62 | 0.65% | 7,628 |
| Sep 21, 2026 | 4.60 | 4.64 | 4.58 | 4.59 | 4.59 | 1.10% | 4,038 |
| Sep 18, 2026 | 4.52 | 4.64 | 4.50 | 4.54 | 4.54 | -1.30% | 55,723 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 17,539 |
| Sep 16, 2026 | 4.70 | 4.70 | 4.52 | 4.60 | 4.60 | -2.95% | 15,862 |
| Sep 15, 2026 | 4.74 | 4.80 | 4.62 | 4.74 | 4.74 | -0.42% | 14,892 |
| Sep 14, 2026 | 4.82 | 4.90 | 4.71 | 4.76 | 4.76 | -2.06% | 14,050 |
| Sep 11, 2026 | 4.82 | 4.92 | 4.80 | 4.86 | 4.86 | -1.42% | 3,651 |
| Sep 10, 2026 | 5.02 | 5.02 | 4.83 | 4.93 | 4.93 | -2.18% | 18,830 |
| Sep 9, 2026 | 5.18 | 5.24 | 4.94 | 5.04 | 5.04 | -1.95% | 44,094 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.02 | 5.14 | 5.14 | -2.28% | 13,555 |
| Sep 7, 2026 | 4.98 | 5.26 | 4.98 | 5.26 | 5.26 | 5.62% | 99,343 |
| Sep 4, 2026 | 4.81 | 5.00 | 4.76 | 4.98 | 4.98 | 3.75% | 113,282 |
| Sep 3, 2026 | 4.78 | 4.81 | 4.71 | 4.80 | 4.80 | - | 67,402 |
| Sep 2, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 39,978 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.72 | 4.80 | 4.80 | 1.48% | 31,702 |
| Aug 31, 2026 | 4.86 | 4.86 | 4.70 | 4.73 | 4.73 | -2.67% | 29,979 |
| Aug 28, 2026 | 4.91 | 4.91 | 4.73 | 4.86 | 4.86 | -1.02% | 22,575 |
| Aug 27, 2026 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | -0.61% | 28,478 |
| Aug 26, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | -0.20% | 29,833 |
| Aug 25, 2026 | 4.89 | 4.96 | 4.85 | 4.95 | 4.95 | 1.23% | 31,718 |
| Aug 24, 2026 | 4.89 | 4.89 | 4.80 | 4.89 | 4.89 | -0.61% | 5,675 |
| Aug 21, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 0.61% | 32,238 |
| Aug 20, 2026 | 4.58 | 4.95 | 4.58 | 4.89 | 4.89 | 7.24% | 109,445 |
| Aug 19, 2026 | 4.50 | 4.64 | 4.50 | 4.56 | 4.56 | 0.44% | 35,727 |
| Aug 18, 2026 | 4.60 | 4.69 | 4.43 | 4.54 | 4.54 | -1.09% | 176,710 |
| Aug 17, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -1.92% | 3,491 |
| Aug 14, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 1.30% | 18,587 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | -0.22% | 330 |
| 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 |