S.C. De Reparat Material Rulant Reva S.A. (BVB:REVA)
Romania · Delayed Price · Currency is RON 9.80
+0.50 (5.38%)
At close: Feb 25, 2026
BVB:REVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.38% | 20 |
| Feb 24, 2026 | 9.70 | 9.75 | 9.30 | 9.30 | 9.30 | 0.54% | 123 |
| Feb 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.04% | 100 |
| Feb 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 5 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 100 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.34% | 20 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -8.54% | 2,496 |
| Feb 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 20 |
| Feb 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 99 |
| Feb 10, 2026 | 9.95 | 9.95 | 9.60 | 9.95 | 9.95 | - | 260 |
| Feb 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | 100 |
| Feb 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | 99 |
| Feb 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 120 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | -4.76% | 483 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 7.14% | 105 |
| Jan 23, 2026 | 9.90 | 10.80 | 9.80 | 9.80 | 9.80 | -9.26% | 275 |
| Jan 15, 2026 | 9.65 | 10.80 | 9.65 | 10.80 | 10.80 | - | 41 |
| Jan 14, 2026 | 9.70 | 10.80 | 9.70 | 10.80 | 10.80 | - | 101 |
| Jan 13, 2026 | 9.70 | 10.80 | 9.70 | 10.80 | 10.80 | - | 40 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 13.09% | 5 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -11.57% | 100 |
| Dec 23, 2025 | 9.55 | 10.80 | 9.55 | 10.80 | 10.80 | -6.09% | 200 |
| Dec 17, 2025 | 9.75 | 11.50 | 9.75 | 11.50 | 11.50 | 17.95% | 848 |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | 5 |
| Dec 15, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -6.09% | 100 |
| Dec 10, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 3.14% | 325 |
| Dec 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 5 |
| Dec 8, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -1.55% | 135 |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | 5 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -4.15% | 149 |
| Nov 28, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 1.58% | 50 |
| Nov 27, 2025 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 2.70% | 160 |
| Nov 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | 100 |
| Nov 24, 2025 | 9.25 | 9.65 | 9.15 | 9.65 | 9.65 | -1.03% | 1,730 |
| Nov 21, 2025 | 9.15 | 9.75 | 9.15 | 9.75 | 9.75 | 5.41% | 2,945 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | 276 |
| Nov 19, 2025 | 9.50 | 9.75 | 9.25 | 9.75 | 9.75 | 2.63% | 646 |
| Nov 18, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 4.97% | 232 |
| Nov 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 1 |
| Nov 14, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | -2.56% | 103 |
| Nov 13, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 7.14% | 251 |
| Nov 12, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | 2.25% | 687 |
| Nov 11, 2025 | 8.90 | 9.35 | 8.90 | 8.90 | 8.90 | -5.32% | 3 |
| Nov 3, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 6.21% | 10 |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 100 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | 150 |
| Oct 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 30 |
| Oct 15, 2025 | 8.90 | 9.35 | 8.85 | 9.35 | 9.35 | - | 107 |
| Oct 13, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | -0.53% | 59 |
| Oct 9, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | -4.57% | 3 |