Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 20.15
+0.15 (0.75%)
At close: Sep 15, 2025
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.00 | 20.00 | 19.52 | 20.00 | 20.00 | - | 1,643 |
| Sep 11, 2025 | 20.00 | 20.10 | 19.50 | 20.00 | 20.00 | - | 2,435 |
| Sep 10, 2025 | 20.20 | 20.20 | 19.62 | 20.00 | 20.00 | - | 1,870 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 1,916 |
| Sep 8, 2025 | 20.35 | 20.40 | 19.78 | 20.10 | 20.10 | -0.99% | 2,475 |
| Sep 5, 2025 | 20.35 | 20.35 | 20.15 | 20.30 | 20.30 | 0.74% | 1,347 |
| Sep 4, 2025 | 20.35 | 20.35 | 19.78 | 20.15 | 20.15 | - | 962 |
| Sep 3, 2025 | 19.84 | 20.20 | 19.60 | 20.15 | 20.15 | - | 13,821 |
| Sep 2, 2025 | 20.20 | 20.20 | 19.80 | 20.15 | 20.15 | -0.25% | 3,791 |
| Sep 1, 2025 | 20.45 | 20.45 | 20.00 | 20.20 | 20.20 | -2.18% | 1,645 |
| Aug 29, 2025 | 20.65 | 20.70 | 20.20 | 20.65 | 20.00 | 0.24% | 38,707 |
| Aug 28, 2025 | 20.30 | 20.65 | 20.30 | 20.60 | 19.95 | 1.98% | 17,027 |
| Aug 27, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 19.56 | -0.49% | 10,483 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 19.66 | - | 3,760 |
| Aug 25, 2025 | 19.80 | 20.35 | 19.74 | 20.30 | 19.66 | 0.74% | 5,514 |
| Aug 22, 2025 | 20.15 | 20.15 | 19.94 | 20.15 | 19.52 | - | 1,101 |
| Aug 21, 2025 | 20.00 | 20.15 | 19.98 | 20.15 | 19.52 | 0.75% | 1,342 |
| Aug 20, 2025 | 19.98 | 20.15 | 19.80 | 20.00 | 19.37 | 0.10% | 4,156 |
| Aug 19, 2025 | 19.66 | 19.98 | 19.56 | 19.98 | 19.35 | 1.63% | 3,518 |
| Aug 18, 2025 | 19.34 | 19.68 | 19.32 | 19.66 | 19.04 | 1.65% | 10,941 |
| Aug 14, 2025 | 19.40 | 19.40 | 19.32 | 19.34 | 18.73 | -1.33% | 2,292 |
| Aug 13, 2025 | 19.58 | 19.60 | 19.48 | 19.60 | 18.98 | 0.10% | 1,306 |
| Aug 12, 2025 | 19.54 | 19.60 | 19.42 | 19.58 | 18.96 | -0.10% | 5,133 |
| Aug 11, 2025 | 19.82 | 19.82 | 19.60 | 19.60 | 18.98 | -1.11% | 3,851 |
| Aug 8, 2025 | 20.20 | 20.20 | 19.50 | 19.82 | 19.20 | -2.36% | 23,734 |
| Aug 7, 2025 | 20.40 | 20.40 | 20.15 | 20.30 | 19.66 | -0.25% | 5,172 |
| Aug 6, 2025 | 20.10 | 20.65 | 20.10 | 20.35 | 19.71 | - | 1,804 |
| Aug 5, 2025 | 20.50 | 20.65 | 20.10 | 20.35 | 19.71 | -0.25% | 7,235 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.76 | -1.45% | 6,996 |
| Aug 1, 2025 | 20.85 | 20.90 | 20.50 | 20.70 | 20.05 | -0.96% | 12,637 |
| Jul 31, 2025 | 20.80 | 21.00 | 20.65 | 20.90 | 20.24 | -0.48% | 33,288 |
| Jul 30, 2025 | 20.80 | 21.00 | 20.65 | 21.00 | 20.34 | 0.72% | 20,538 |
| Jul 29, 2025 | 20.80 | 20.90 | 20.75 | 20.85 | 20.19 | -0.24% | 10,721 |
| Jul 28, 2025 | 20.85 | 20.90 | 20.80 | 20.90 | 20.24 | 0.24% | 6,105 |
| Jul 25, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.19 | - | 30,373 |
| Jul 24, 2025 | 20.80 | 20.85 | 20.75 | 20.85 | 20.19 | 0.24% | 7,684 |
| Jul 23, 2025 | 20.80 | 20.85 | 20.75 | 20.80 | 20.15 | - | 13,311 |
| Jul 22, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.15 | -0.24% | 3,622 |
| Jul 21, 2025 | 20.75 | 20.85 | 20.75 | 20.85 | 20.19 | 0.48% | 5,425 |
| Jul 18, 2025 | 20.80 | 20.85 | 20.75 | 20.75 | 20.10 | -0.48% | 32,780 |
| Jul 17, 2025 | 20.75 | 20.85 | 20.70 | 20.85 | 20.19 | 0.48% | 59,360 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.70 | 20.75 | 20.10 | -0.24% | 32,085 |
| Jul 15, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.15 | 0.48% | 19,443 |
| Jul 14, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.05 | -0.24% | 37,382 |
| Jul 11, 2025 | 20.75 | 20.80 | 20.60 | 20.75 | 20.10 | - | 12,178 |
| Jul 10, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.10 | 1.72% | 27,796 |
| Jul 9, 2025 | 20.45 | 20.50 | 20.40 | 20.40 | 19.76 | -0.49% | 22,656 |
| Jul 8, 2025 | 20.45 | 20.50 | 20.40 | 20.50 | 19.86 | 0.24% | 8,781 |
| Jul 7, 2025 | 20.30 | 20.45 | 20.30 | 20.45 | 19.81 | 0.49% | 16,324 |
| Jul 4, 2025 | 20.35 | 20.45 | 20.30 | 20.35 | 19.71 | - | 9,275 |