Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 18.32
-0.32 (-1.72%)
At close: Dec 15, 2025
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 18.54 | 18.68 | 18.50 | 18.64 | 18.64 | 0.54% | 1,024 |
| Dec 11, 2025 | 18.56 | 18.80 | 18.52 | 18.54 | 18.54 | -1.38% | 4,193 |
| Dec 10, 2025 | 18.60 | 18.82 | 18.56 | 18.80 | 18.80 | -0.42% | 2,484 |
| Dec 9, 2025 | 18.88 | 18.88 | 18.54 | 18.88 | 18.88 | 0.43% | 2,199 |
| Dec 8, 2025 | 18.52 | 18.84 | 18.38 | 18.80 | 18.80 | - | 2,159 |
| Dec 5, 2025 | 18.80 | 18.84 | 18.50 | 18.80 | 18.80 | - | 835 |
| Dec 4, 2025 | 18.70 | 18.82 | 18.26 | 18.80 | 18.80 | -0.11% | 1,823 |
| Dec 3, 2025 | 18.70 | 18.82 | 17.80 | 18.82 | 18.82 | 0.64% | 8,702 |
| Dec 2, 2025 | 18.80 | 18.80 | 17.60 | 18.70 | 18.70 | -0.64% | 9,424 |
| Nov 28, 2025 | 17.98 | 18.88 | 17.54 | 18.82 | 18.82 | 4.67% | 6,867 |
| Nov 27, 2025 | 17.54 | 17.98 | 17.52 | 17.98 | 17.98 | 2.16% | 3,574 |
| Nov 26, 2025 | 17.68 | 17.68 | 17.50 | 17.60 | 17.60 | - | 10,560 |
| Nov 25, 2025 | 17.68 | 17.68 | 17.60 | 17.60 | 17.60 | -0.11% | 6,526 |
| Nov 24, 2025 | 17.60 | 17.70 | 17.52 | 17.62 | 17.62 | -0.45% | 3,549 |
| Nov 21, 2025 | 18.04 | 18.14 | 17.60 | 17.70 | 17.70 | -1.88% | 6,255 |
| 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 |