Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 19.85
+0.20 (1.02%)
At close: Aug 11, 2026
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 19.90 | 19.90 | 19.40 | 19.85 | 19.85 | 1.02% | 5,342 |
| Aug 10, 2026 | 19.85 | 19.90 | 19.60 | 19.65 | 19.65 | -1.01% | 1,568 |
| Aug 7, 2026 | 19.55 | 19.95 | 19.55 | 19.85 | 19.85 | 0.25% | 1,082 |
| Aug 6, 2026 | 19.70 | 19.80 | 19.55 | 19.80 | 19.80 | 0.51% | 5,841 |
| Aug 5, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -1.25% | 1,707 |
| Aug 4, 2026 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 0.76% | 1,369 |
| Aug 3, 2026 | 19.90 | 19.95 | 19.80 | 19.80 | 19.80 | -0.50% | 1,326 |
| Jul 31, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 1.27% | 1,675 |
| Jul 30, 2026 | 19.65 | 19.90 | 19.60 | 19.65 | 19.65 | -1.01% | 1,461 |
| Jul 29, 2026 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | - | 680 |
| Jul 28, 2026 | 19.55 | 19.95 | 19.55 | 19.85 | 19.85 | -0.25% | 2,279 |
| Jul 27, 2026 | 19.95 | 19.95 | 19.50 | 19.90 | 19.90 | 0.51% | 4,895 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 2,321 |
| Jul 23, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 5,725 |
| Jul 22, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | - | 3,634 |
| Jul 21, 2026 | 19.80 | 20.30 | 19.75 | 20.00 | 20.00 | -0.50% | 5,133 |
| Jul 20, 2026 | 19.90 | 20.10 | 19.75 | 20.10 | 20.10 | 1.01% | 14,655 |
| Jul 17, 2026 | 19.65 | 20.00 | 19.65 | 19.90 | 19.90 | -0.25% | 3,438 |
| Jul 16, 2026 | 19.70 | 20.10 | 19.55 | 19.95 | 19.95 | 1.27% | 13,176 |
| Jul 15, 2026 | 19.65 | 19.70 | 19.55 | 19.70 | 19.70 | 0.25% | 458 |
| Jul 14, 2026 | 19.65 | 19.70 | 19.55 | 19.65 | 19.65 | - | 3,408 |
| Jul 13, 2026 | 19.85 | 19.90 | 19.60 | 19.65 | 19.65 | - | 1,096 |
| Jul 10, 2026 | 19.85 | 20.00 | 19.55 | 19.65 | 19.65 | -1.01% | 5,497 |
| Jul 9, 2026 | 19.80 | 19.90 | 19.50 | 19.85 | 19.85 | 0.25% | 6,474 |
| Jul 8, 2026 | 19.65 | 19.80 | 19.60 | 19.80 | 19.80 | -0.25% | 298 |
| Jul 7, 2026 | 19.90 | 19.90 | 19.60 | 19.85 | 19.85 | -0.25% | 969 |
| Jul 6, 2026 | 19.50 | 19.90 | 19.40 | 19.90 | 19.90 | -0.50% | 13,417 |
| Jul 3, 2026 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | 1.78% | 1,317 |
| Jul 2, 2026 | 19.60 | 20.00 | 19.40 | 19.65 | 19.65 | 1.29% | 2,647 |
| Jul 1, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.77% | 1,441 |
| Jun 30, 2026 | 19.50 | 19.55 | 19.35 | 19.55 | 19.55 | 0.77% | 3,066 |
| Jun 29, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 1,865 |
| Jun 26, 2026 | 19.75 | 19.75 | 19.40 | 19.60 | 19.60 | -0.51% | 1,302 |
| Jun 25, 2026 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 882 |
| Jun 24, 2026 | 19.90 | 19.90 | 19.40 | 19.80 | 19.80 | -0.50% | 1,182 |
| Jun 23, 2026 | 19.55 | 19.90 | 19.30 | 19.90 | 19.90 | 1.53% | 5,498 |
| Jun 22, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 2,396 |
| Jun 19, 2026 | 19.60 | 19.90 | 19.60 | 19.70 | 19.70 | 0.25% | 5,936 |
| Jun 18, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -1.01% | 1,278 |
| Jun 17, 2026 | 19.80 | 20.00 | 19.75 | 19.85 | 19.85 | -0.25% | 491 |
| Jun 16, 2026 | 19.95 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | 698 |
| Jun 15, 2026 | 19.95 | 20.00 | 19.65 | 19.70 | 19.70 | -1.50% | 1,456 |
| Jun 12, 2026 | 20.00 | 20.00 | 19.65 | 20.00 | 20.00 | - | 265 |
| Jun 11, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 6,429 |
| Jun 10, 2026 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | - | 5,939 |
| Jun 9, 2026 | 19.55 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 2,312 |
| Jun 8, 2026 | 19.60 | 19.70 | 19.55 | 19.60 | 19.60 | -0.51% | 1,752 |
| Jun 5, 2026 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 0.51% | 1,164 |
| Jun 4, 2026 | 19.80 | 20.00 | 19.50 | 19.60 | 19.60 | -1.01% | 906 |
| Jun 3, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | 628 |