Lion Capital S.A. (BVB:LION)
Romania · Delayed Price · Currency is RON 4.540
0.00 (0.00%)
At close: May 18, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.48 | 4.57 | 4.47 | 4.54 | 4.54 | - | 84,180 |
| May 15, 2026 | 4.48 | 4.56 | 4.45 | 4.54 | 4.54 | 1.34% | 75,976 |
| May 14, 2026 | 4.48 | 4.49 | 4.40 | 4.48 | 4.48 | -0.88% | 58,119 |
| May 13, 2026 | 4.48 | 4.52 | 4.41 | 4.52 | 4.52 | - | 31,355 |
| May 12, 2026 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | -0.44% | 7,690 |
| May 11, 2026 | 4.55 | 4.56 | 4.47 | 4.54 | 4.54 | -0.22% | 41,001 |
| May 8, 2026 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | -0.66% | 38,148 |
| May 7, 2026 | 4.80 | 4.85 | 4.52 | 4.58 | 4.58 | 1.78% | 57,157 |
| May 6, 2026 | 4.50 | 4.55 | 4.32 | 4.50 | 4.50 | 1.12% | 27,691 |
| May 5, 2026 | 4.34 | 4.45 | 4.23 | 4.45 | 4.45 | 4.71% | 11,230 |
| May 4, 2026 | 4.30 | 4.34 | 4.24 | 4.25 | 4.25 | -1.16% | 3,250 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.24 | 4.30 | 4.30 | -1.15% | 19,460 |
| Apr 29, 2026 | 4.29 | 4.38 | 4.25 | 4.35 | 4.35 | -1.14% | 18,453 |
| Apr 28, 2026 | 4.44 | 4.45 | 4.24 | 4.40 | 4.40 | -1.57% | 25,515 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | -0.45% | 13,063 |
| Apr 24, 2026 | 4.57 | 4.57 | 4.43 | 4.49 | 4.49 | 0.90% | 13,558 |
| Apr 23, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -2.84% | 22,487 |
| Apr 22, 2026 | 4.53 | 4.59 | 4.50 | 4.58 | 4.58 | 0.44% | 7,386 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.46 | 4.56 | 4.56 | -2.15% | 33,196 |
| Apr 20, 2026 | 4.74 | 4.74 | 4.58 | 4.66 | 4.66 | -2.71% | 7,048 |
| Apr 17, 2026 | 4.89 | 4.89 | 4.73 | 4.79 | 4.79 | -2.04% | 40,352 |
| Apr 16, 2026 | 4.80 | 4.95 | 4.79 | 4.89 | 4.89 | 2.09% | 33,505 |
| Apr 15, 2026 | 4.59 | 4.89 | 4.58 | 4.79 | 4.79 | 6.21% | 61,846 |
| Apr 14, 2026 | 4.47 | 4.58 | 4.47 | 4.51 | 4.51 | 0.89% | 17,274 |
| Apr 9, 2026 | 4.42 | 4.47 | 4.41 | 4.47 | 4.47 | -0.22% | 1,642 |
| Apr 8, 2026 | 4.39 | 4.48 | 4.37 | 4.48 | 4.48 | 1.82% | 6,990 |
| Apr 7, 2026 | 4.47 | 4.47 | 4.35 | 4.40 | 4.40 | -1.57% | 8,358 |
| Apr 6, 2026 | 4.34 | 4.48 | 4.32 | 4.47 | 4.47 | -0.22% | 4,367 |
| Apr 3, 2026 | 4.40 | 4.48 | 4.33 | 4.48 | 4.48 | 2.05% | 31,746 |
| Apr 2, 2026 | 4.35 | 4.40 | 4.31 | 4.39 | 4.39 | 0.69% | 4,925 |
| Apr 1, 2026 | 4.48 | 4.48 | 4.34 | 4.36 | 4.36 | -1.80% | 6,904 |
| Mar 31, 2026 | 4.52 | 4.52 | 4.22 | 4.44 | 4.44 | -1.77% | 10,342 |
| Mar 30, 2026 | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | 1.35% | 4,453 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -0.89% | 6,026 |
| Mar 26, 2026 | 4.50 | 4.56 | 4.46 | 4.50 | 4.50 | 0.22% | 14,013 |
| Mar 25, 2026 | 4.48 | 4.54 | 4.47 | 4.49 | 4.49 | 0.22% | 71,295 |
| Mar 24, 2026 | 4.49 | 4.54 | 4.47 | 4.48 | 4.48 | - | 12,102 |
| Mar 23, 2026 | 4.54 | 4.55 | 4.48 | 4.48 | 4.48 | -1.10% | 12,087 |
| Mar 20, 2026 | 4.50 | 4.60 | 4.50 | 4.53 | 4.53 | -1.31% | 6,675 |
| Mar 19, 2026 | 4.62 | 4.62 | 4.50 | 4.59 | 4.59 | 0.44% | 14,825 |
| Mar 18, 2026 | 4.57 | 4.67 | 4.56 | 4.57 | 4.57 | -1.93% | 9,429 |
| Mar 17, 2026 | 4.76 | 4.76 | 4.50 | 4.66 | 4.66 | -2.10% | 1,669,792 |
| Mar 16, 2026 | 4.58 | 4.76 | 4.56 | 4.76 | 4.76 | 3.70% | 23,687 |
| Mar 13, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 0.44% | 4,358 |
| Mar 12, 2026 | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | - | 2,068 |
| Mar 11, 2026 | 4.59 | 4.59 | 4.52 | 4.57 | 4.57 | 0.88% | 23,099 |
| Mar 10, 2026 | 4.58 | 4.58 | 4.47 | 4.53 | 4.53 | 1.34% | 29,371 |
| Mar 9, 2026 | 4.54 | 4.64 | 4.47 | 4.47 | 4.47 | -2.61% | 72,634 |
| Mar 6, 2026 | 4.52 | 4.70 | 4.50 | 4.59 | 4.59 | 2.00% | 28,363 |
| Mar 5, 2026 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | -0.22% | 26,218 |