Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.810
-0.090 (-1.84%)
At close: Nov 2, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -1.84% | 5,026 |
| Oct 30, 2026 | 4.75 | 4.93 | 4.74 | 4.90 | 4.90 | 2.08% | 37,864 |
| Oct 29, 2026 | 4.79 | 4.81 | 4.73 | 4.80 | 4.80 | 1.27% | 24,785 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | 265 |
| Oct 27, 2026 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | -0.21% | 20,808 |
| Oct 26, 2026 | 4.80 | 4.84 | 4.76 | 4.81 | 4.81 | -0.82% | 5,281 |
| Oct 23, 2026 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | -0.21% | 5,219 |
| Oct 22, 2026 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 0.62% | 16,964 |
| Oct 21, 2026 | 4.79 | 4.83 | 4.75 | 4.83 | 4.83 | -0.21% | 17,949 |
| Oct 20, 2026 | 4.87 | 4.90 | 4.80 | 4.84 | 4.84 | -1.22% | 80,549 |
| Oct 19, 2026 | 4.94 | 4.94 | 4.84 | 4.90 | 4.90 | -1.01% | 14,629 |
| Oct 16, 2026 | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | 1.23% | 39,638 |
| Oct 15, 2026 | 4.79 | 4.96 | 4.79 | 4.89 | 4.89 | - | 34,533 |
| Oct 14, 2026 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 2.09% | 29,904 |
| Oct 13, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 0.84% | 6,156 |
| Oct 12, 2026 | 4.78 | 4.82 | 4.74 | 4.75 | 4.75 | -0.63% | 22,901 |
| Oct 9, 2026 | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | - | 20,386 |
| Oct 8, 2026 | 4.73 | 4.79 | 4.71 | 4.78 | 4.78 | 0.21% | 22,151 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.72 | 4.77 | 4.77 | -0.21% | 17,634 |
| Oct 6, 2026 | 4.84 | 4.84 | 4.75 | 4.78 | 4.78 | -1.24% | 12,604 |
| Oct 5, 2026 | 4.80 | 4.84 | 4.70 | 4.84 | 4.84 | 1.89% | 49,085 |
| Oct 2, 2026 | 4.57 | 4.75 | 4.56 | 4.75 | 4.75 | 4.17% | 16,676 |
| Oct 1, 2026 | 4.57 | 4.62 | 4.51 | 4.56 | 4.56 | -0.22% | 6,461 |
| Sep 30, 2026 | 4.47 | 4.57 | 4.41 | 4.57 | 4.57 | 1.33% | 13,002 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.35 | 4.51 | 4.51 | -1.53% | 14,077 |
| Sep 28, 2026 | 4.51 | 4.59 | 4.47 | 4.58 | 4.58 | -0.22% | 6,564 |
| Sep 25, 2026 | 4.50 | 4.59 | 4.47 | 4.59 | 4.59 | 2.00% | 5,352 |
| Sep 24, 2026 | 4.51 | 4.66 | 4.50 | 4.50 | 4.50 | -2.17% | 8,450 |
| Sep 23, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 22,706 |
| 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 |