Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 18.04
-0.14 (-0.77%)
At close: Nov 20, 2025
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 18.18 | 18.18 | 18.00 | 18.04 | 18.04 | -0.77% | 1,847 |
| Nov 19, 2025 | 18.46 | 18.48 | 18.18 | 18.18 | 18.18 | -0.76% | 2,043 |
| Nov 18, 2025 | 18.26 | 18.46 | 18.26 | 18.32 | 18.32 | 0.66% | 1,583 |
| Nov 17, 2025 | 18.30 | 18.48 | 18.10 | 18.20 | 18.20 | -1.52% | 3,568 |
| Nov 14, 2025 | 18.60 | 18.70 | 18.20 | 18.48 | 18.48 | -1.18% | 4,682 |
| Nov 13, 2025 | 18.58 | 18.70 | 18.10 | 18.70 | 18.70 | 1.63% | 1,359 |
| Nov 12, 2025 | 18.16 | 18.56 | 18.04 | 18.40 | 18.40 | 1.32% | 4,259 |
| Nov 11, 2025 | 18.14 | 18.16 | 18.00 | 18.16 | 18.16 | 0.33% | 2,056 |
| Nov 10, 2025 | 18.12 | 18.18 | 18.10 | 18.10 | 18.10 | -0.11% | 1,254 |
| Nov 7, 2025 | 18.10 | 18.22 | 18.08 | 18.12 | 18.12 | 0.22% | 1,432 |
| Nov 6, 2025 | 18.30 | 18.30 | 17.60 | 18.08 | 18.08 | -0.99% | 9,360 |
| Nov 5, 2025 | 18.26 | 18.34 | 18.00 | 18.26 | 18.26 | -0.22% | 7,862 |
| Nov 4, 2025 | 18.32 | 18.48 | 18.24 | 18.30 | 18.30 | -1.40% | 1,915 |
| Nov 3, 2025 | 18.30 | 18.56 | 18.28 | 18.56 | 18.56 | 1.42% | 1,945 |
| Oct 31, 2025 | 18.30 | 18.54 | 18.16 | 18.30 | 18.30 | 0.11% | 1,135 |
| Oct 30, 2025 | 18.30 | 18.30 | 18.10 | 18.28 | 18.28 | -0.11% | 2,175 |
| Oct 29, 2025 | 18.20 | 18.58 | 18.20 | 18.30 | 18.30 | - | 2,103 |
| Oct 28, 2025 | 18.34 | 18.44 | 18.24 | 18.30 | 18.30 | -0.76% | 8,301 |
| Oct 27, 2025 | 18.70 | 18.70 | 18.30 | 18.44 | 18.44 | -1.07% | 3,137 |
| Oct 24, 2025 | 18.54 | 18.76 | 18.42 | 18.64 | 18.64 | 0.22% | 1,111 |
| Oct 23, 2025 | 18.78 | 18.78 | 18.52 | 18.60 | 18.60 | -0.96% | 2,313 |
| Oct 22, 2025 | 18.34 | 18.88 | 18.32 | 18.78 | 18.78 | 1.95% | 3,843 |
| Oct 21, 2025 | 18.68 | 18.68 | 18.36 | 18.42 | 18.42 | -1.50% | 11,851 |
| Oct 20, 2025 | 18.72 | 18.90 | 18.66 | 18.70 | 18.70 | -0.95% | 7,585 |
| Oct 17, 2025 | 18.88 | 18.90 | 18.68 | 18.88 | 18.88 | - | 2,561 |
| Oct 16, 2025 | 18.56 | 18.90 | 18.50 | 18.88 | 18.88 | 0.11% | 4,468 |
| Oct 15, 2025 | 18.50 | 18.86 | 18.48 | 18.86 | 18.86 | 0.32% | 1,328 |
| Oct 14, 2025 | 18.70 | 18.80 | 18.42 | 18.80 | 18.80 | 0.21% | 992 |
| Oct 13, 2025 | 18.86 | 18.88 | 18.34 | 18.76 | 18.76 | -0.64% | 2,076 |
| Oct 10, 2025 | 18.50 | 18.88 | 18.30 | 18.88 | 18.88 | 1.51% | 1,932 |
| Oct 9, 2025 | 18.24 | 18.60 | 18.18 | 18.60 | 18.60 | 2.31% | 2,245 |
| Oct 8, 2025 | 18.18 | 18.74 | 18.00 | 18.18 | 18.18 | - | 6,723 |
| Oct 7, 2025 | 18.32 | 18.74 | 18.18 | 18.18 | 18.18 | -3.50% | 2,436 |
| Oct 6, 2025 | 18.06 | 18.96 | 18.04 | 18.84 | 18.84 | 3.97% | 2,535 |
| Oct 3, 2025 | 18.50 | 18.50 | 18.10 | 18.12 | 18.12 | -2.05% | 42,625 |
| Oct 2, 2025 | 18.24 | 18.50 | 18.20 | 18.50 | 18.50 | 1.43% | 2,305 |
| Oct 1, 2025 | 18.52 | 18.52 | 18.10 | 18.24 | 18.24 | -1.51% | 30,074 |
| Sep 30, 2025 | 18.80 | 19.12 | 18.50 | 18.52 | 18.52 | -2.11% | 11,281 |
| Sep 29, 2025 | 19.20 | 19.20 | 18.72 | 18.92 | 18.92 | 0.11% | 13,945 |
| Sep 26, 2025 | 19.22 | 19.22 | 18.80 | 18.90 | 18.90 | -1.66% | 5,293 |
| Sep 25, 2025 | 19.22 | 19.80 | 19.06 | 19.22 | 19.22 | - | 11,160 |
| Sep 24, 2025 | 19.72 | 19.82 | 19.22 | 19.22 | 19.22 | -2.54% | 2,827 |
| Sep 23, 2025 | 19.78 | 19.80 | 19.34 | 19.72 | 19.72 | -0.40% | 2,998 |
| Sep 22, 2025 | 19.42 | 19.80 | 19.22 | 19.80 | 19.80 | 2.48% | 7,713 |
| Sep 19, 2025 | 19.40 | 19.50 | 19.28 | 19.32 | 19.32 | -3.30% | 5,468 |
| Sep 18, 2025 | 20.10 | 20.10 | 19.24 | 19.98 | 19.98 | -1.09% | 36,530 |
| Sep 17, 2025 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 633 |
| Sep 16, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 6,512 |
| Sep 15, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 1,356 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.52 | 20.00 | 20.00 | - | 1,643 |