Societatea Comerciala Compania Hoteliera Intercontinental Romania S.A. (BVB:RCHI)
Romania · Delayed Price · Currency is RON 0.2680
-0.0060 (-2.19%)
At close: Feb 23, 2026
BVB:RCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12 |
| Feb 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -2.19% | 1,208 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.72% | 3,999 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 130 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.81% | 12 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.19% | 990 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 108 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 12 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | 12 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 17.95% | 573 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 1,200 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 12 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 6,574 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 12 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 12 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12 |
| Jan 14, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | -5.59% | 2,026 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 101 |
| Jan 12, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.40% | 6,812 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 6 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 12 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,345 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 3,010 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 3,100 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.83% | 2,005 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 12 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 7,358 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 1,974 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,540 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 12 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 642 |
| Nov 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,900 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 850 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | 3,657 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 12 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 10,050 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 17,450 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 18,987 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 2,239 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,820 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,900 |