S.C. De Reparat Material Rulant Reva S.A. (BVB:REVA)
Romania · Delayed Price · Currency is RON 9.85
0.00 (0.00%)
At close: Oct 2, 2025
BVB:REVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | 1 |
| Oct 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 8.00% | 5 |
| Sep 30, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -5.91% | 500 |
| Sep 29, 2025 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -2.62% | 238 |
| Sep 26, 2025 | 9.50 | 9.90 | 9.50 | 9.55 | 9.55 | 0.53% | 1,086 |
| Sep 24, 2025 | 8.80 | 9.50 | 8.70 | 9.50 | 9.50 | - | 110 |
| Aug 13, 2025 | 8.75 | 9.50 | 8.70 | 9.50 | 9.50 | - | 212 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 2 |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 3 |
| Aug 6, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | 82 |
| Aug 5, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | 1.66% | 2,057 |
| Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | 106 |
| Jul 23, 2025 | 8.65 | 9.30 | 8.65 | 9.30 | 9.30 | - | 26 |
| Jul 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 22 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 2 |
| Jul 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -9.04% | 210 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 1 |
| Jul 7, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 8.09% | 199 |
| Jul 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.99% | 50 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 25 |
| Jun 16, 2025 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | -1.06% | 232 |
| Jun 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 3 |
| Jun 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 16 |
| May 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 2 |
| May 28, 2025 | 9.10 | 9.10 | 8.45 | 9.00 | 9.00 | - | 194 |
| May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 20 |
| May 12, 2025 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | -0.55% | 505 |
| May 9, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 5.81% | 57 |
| May 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 200 |
| May 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.70% | 4 |
| May 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 19 |
| May 5, 2025 | 8.65 | 9.00 | 8.50 | 9.00 | 9.00 | -7.69% | 322 |