Purcari Wineries Public Company Limited (BVB:WINE)
Romania · Delayed Price · Currency is RON 20.00
-0.10 (-0.50%)
At close: Sep 22, 2026
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 19.75 | 19.80 | 19.40 | 19.60 | 19.60 | -0.76% | 3,662 |
| Aug 24, 2026 | 19.85 | 19.90 | 19.55 | 19.75 | 19.75 | 1.28% | 839 |
| Aug 21, 2026 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | - | 3,730 |
| Aug 20, 2026 | 19.50 | 19.80 | 19.45 | 19.50 | 19.50 | -1.27% | 2,494 |
| Aug 19, 2026 | 19.75 | 19.80 | 19.50 | 19.75 | 19.75 | 1.28% | 1,459 |
| Aug 18, 2026 | 19.55 | 19.75 | 19.50 | 19.50 | 19.50 | -0.26% | 1,724 |
| Aug 17, 2026 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | -0.76% | 1,405 |
| Aug 14, 2026 | 19.80 | 19.90 | 19.55 | 19.70 | 19.70 | -0.51% | 706 |
| Aug 13, 2026 | 19.85 | 19.95 | 19.80 | 19.80 | 19.80 | - | 1,561 |
| Aug 12, 2026 | 19.50 | 19.85 | 19.50 | 19.80 | 19.80 | -0.25% | 1,035 |
| 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 |