Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 20.60
-0.10 (-0.48%)
At close: Nov 3, 2026
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20.40 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 504 |
| Nov 2, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 1.47% | 772 |
| Oct 30, 2026 | 20.40 | 20.70 | 20.40 | 20.40 | 20.40 | -1.92% | 1,464 |
| Oct 29, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 714 |
| Oct 28, 2026 | 20.60 | 20.80 | 20.50 | 20.80 | 20.80 | 0.48% | 941 |
| Oct 27, 2026 | 20.70 | 20.70 | 20.30 | 20.70 | 20.70 | - | 249 |
| Oct 26, 2026 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | - | 652 |
| Oct 23, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.70 | -0.48% | 1,084 |
| Oct 22, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - | 382 |
| Oct 21, 2026 | 21.00 | 21.00 | 20.30 | 20.80 | 20.80 | 1.46% | 2,068 |
| Oct 20, 2026 | 20.50 | 21.10 | 20.50 | 20.50 | 20.50 | - | 7,868 |
| Oct 19, 2026 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 0.49% | 2,139 |
| Oct 16, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.39% | 1,928 |
| Oct 15, 2026 | 20.70 | 20.90 | 20.50 | 20.90 | 20.90 | 0.48% | 2,914 |
| Oct 14, 2026 | 21.20 | 21.20 | 20.30 | 20.80 | 20.80 | -1.89% | 3,646 |
| Oct 13, 2026 | 20.80 | 21.20 | 20.30 | 21.20 | 21.20 | 1.92% | 74,958 |
| Oct 12, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | - | 401 |
| Oct 9, 2026 | 20.20 | 20.90 | 20.20 | 20.80 | 20.80 | 2.97% | 273 |
| Oct 8, 2026 | 20.70 | 20.80 | 20.10 | 20.20 | 20.20 | -3.35% | 57 |
| Oct 7, 2026 | 20.40 | 21.00 | 20.00 | 20.90 | 20.90 | 0.48% | 12,570 |
| Oct 6, 2026 | 20.80 | 21.00 | 19.90 | 20.80 | 20.80 | - | 1,719 |
| Oct 5, 2026 | 19.85 | 21.50 | 19.85 | 20.80 | 20.80 | -0.95% | 11,097 |
| Oct 2, 2026 | 19.75 | 21.00 | 19.70 | 21.00 | 21.00 | 6.33% | 21,832 |
| Oct 1, 2026 | 19.75 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 777 |
| Sep 30, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.25% | 671 |
| Sep 29, 2026 | 19.80 | 19.85 | 19.75 | 19.75 | 19.75 | -0.25% | 3,784 |
| Sep 28, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 4,799 |
| Sep 25, 2026 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,573 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 1,904 |
| Sep 23, 2026 | 20.00 | 20.10 | 19.95 | 20.00 | 20.00 | - | 2,866 |
| Sep 22, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 2,089 |
| Sep 21, 2026 | 20.00 | 20.20 | 19.95 | 20.10 | 20.10 | - | 3,695 |
| Sep 18, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 3,096 |
| Sep 17, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 4,812 |
| Sep 16, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 10,466 |
| Sep 15, 2026 | 20.00 | 20.20 | 19.95 | 20.10 | 20.10 | 0.50% | 29,225 |
| Sep 14, 2026 | 20.00 | 20.10 | 19.85 | 20.00 | 20.00 | 1.52% | 12,675 |
| Sep 11, 2026 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | -1.01% | 14,902 |
| Sep 10, 2026 | 19.70 | 20.00 | 19.65 | 19.90 | 19.90 | 1.02% | 2,989 |
| Sep 9, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 3,679 |
| Sep 8, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | 6,890 |
| Sep 7, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 4,613 |
| Sep 4, 2026 | 20.00 | 20.20 | 19.40 | 19.40 | 19.40 | -3.00% | 3,218 |
| Sep 3, 2026 | 20.10 | 20.10 | 19.60 | 20.00 | 20.00 | - | 3,962 |
| Sep 2, 2026 | 19.70 | 20.00 | 19.45 | 20.00 | 20.00 | 2.83% | 15,228 |
| Sep 1, 2026 | 19.50 | 19.80 | 19.45 | 19.45 | 19.45 | -0.26% | 3,869 |
| Aug 31, 2026 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | 0.78% | 3,468 |
| Aug 28, 2026 | 19.50 | 19.55 | 19.35 | 19.35 | 19.35 | -0.77% | 4,845 |
| Aug 27, 2026 | 19.40 | 19.80 | 19.40 | 19.50 | 19.50 | - | 2,377 |
| Aug 26, 2026 | 19.75 | 19.80 | 19.45 | 19.50 | 19.50 | -0.51% | 11,197 |