BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania
· Delayed Price · Currency is RON 23.85
+0.05 (0.21%)
At close: Dec 5, 2025
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.65 | 24.00 | 23.60 | 23.85 | 23.85 | 0.21% | 27,945 |
| Dec 4, 2025 | 23.25 | 23.95 | 22.70 | 23.80 | 23.80 | 2.37% | 166,289 |
| Dec 3, 2025 | 22.90 | 23.25 | 22.65 | 23.25 | 23.25 | 1.53% | 144,521 |
| Dec 2, 2025 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 2.00% | 261,598 |
| Nov 28, 2025 | 22.10 | 22.50 | 21.95 | 22.45 | 22.45 | 1.58% | 197,892 |
| Nov 27, 2025 | 22.05 | 22.30 | 22.05 | 22.10 | 22.10 | -0.45% | 51,599 |
| Nov 26, 2025 | 22.10 | 22.25 | 21.90 | 22.20 | 22.20 | 0.68% | 125,284 |
| Nov 25, 2025 | 21.70 | 22.35 | 21.70 | 22.05 | 22.05 | 1.61% | 35,184 |
| Nov 24, 2025 | 21.65 | 22.10 | 21.65 | 21.70 | 21.70 | 0.23% | 104,781 |
| Nov 21, 2025 | 21.90 | 22.00 | 21.35 | 21.65 | 21.65 | -1.37% | 116,010 |
| Nov 20, 2025 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | -0.90% | 33,824 |
| Nov 19, 2025 | 22.75 | 22.75 | 22.00 | 22.15 | 22.15 | -2.21% | 21,659 |
| Nov 18, 2025 | 22.40 | 22.75 | 22.30 | 22.65 | 22.65 | 0.67% | 53,907 |
| Nov 17, 2025 | 22.40 | 22.50 | 21.95 | 22.50 | 22.50 | 0.45% | 113,158 |
| Nov 14, 2025 | 22.10 | 22.50 | 22.00 | 22.40 | 22.40 | 1.36% | 95,458 |
| Nov 13, 2025 | 22.00 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 49,123 |
| Nov 12, 2025 | 21.30 | 22.10 | 21.30 | 22.00 | 22.00 | 3.29% | 114,265 |
| Nov 11, 2025 | 21.20 | 21.65 | 21.10 | 21.30 | 21.30 | 0.47% | 101,734 |
| Nov 10, 2025 | 21.50 | 21.70 | 21.10 | 21.20 | 21.20 | -2.08% | 51,625 |
| Nov 7, 2025 | 21.75 | 21.85 | 21.40 | 21.65 | 21.65 | -0.92% | 24,677 |
| Nov 6, 2025 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | 0.23% | 47,331 |
| Nov 5, 2025 | 21.75 | 21.80 | 21.50 | 21.80 | 21.80 | 0.69% | 56,863 |
| Nov 4, 2025 | 21.65 | 21.75 | 21.50 | 21.65 | 21.65 | - | 160,498 |
| Nov 3, 2025 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | - | 31,669 |
| Oct 31, 2025 | 21.40 | 21.70 | 21.40 | 21.65 | 21.65 | -0.23% | 55,198 |
| Oct 30, 2025 | 21.35 | 21.75 | 21.20 | 21.70 | 21.70 | 1.40% | 10,918 |
| Oct 29, 2025 | 21.70 | 21.80 | 21.35 | 21.40 | 21.40 | -1.83% | 19,335 |
| Oct 28, 2025 | 21.60 | 21.90 | 21.25 | 21.80 | 21.80 | 0.93% | 71,889 |
| Oct 27, 2025 | 21.75 | 21.80 | 21.30 | 21.60 | 21.60 | -0.92% | 62,139 |
| Oct 24, 2025 | 21.70 | 21.80 | 21.50 | 21.80 | 21.80 | 0.23% | 71,643 |
| Oct 23, 2025 | 21.75 | 21.75 | 21.70 | 21.75 | 21.75 | - | 40,926 |
| Oct 22, 2025 | 21.60 | 21.75 | 21.50 | 21.75 | 21.75 | 0.69% | 57,748 |
| Oct 21, 2025 | 21.55 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 31,647 |
| Oct 20, 2025 | 21.60 | 21.70 | 21.45 | 21.50 | 21.50 | -0.46% | 35,214 |
| Oct 17, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 39,033 |
| Oct 16, 2025 | 21.55 | 21.75 | 21.50 | 21.70 | 21.70 | 0.23% | 54,792 |
| Oct 15, 2025 | 21.60 | 21.70 | 21.45 | 21.65 | 21.65 | 0.23% | 23,149 |
| Oct 14, 2025 | 21.30 | 21.85 | 21.25 | 21.60 | 21.60 | 1.65% | 101,188 |
| Oct 13, 2025 | 21.30 | 21.60 | 21.15 | 21.25 | 21.25 | -1.85% | 26,449 |
| Oct 10, 2025 | 21.55 | 21.65 | 21.35 | 21.65 | 21.65 | 0.46% | 24,529 |
| Oct 9, 2025 | 21.30 | 21.70 | 21.10 | 21.55 | 21.55 | 0.94% | 44,925 |
| Oct 8, 2025 | 21.00 | 21.50 | 20.90 | 21.35 | 21.35 | 0.71% | 20,792 |
| Oct 7, 2025 | 21.00 | 21.20 | 20.75 | 21.20 | 21.20 | - | 20,637 |
| Oct 6, 2025 | 20.90 | 21.25 | 20.50 | 21.20 | 21.20 | - | 46,818 |
| Oct 3, 2025 | 20.90 | 21.40 | 20.90 | 21.20 | 21.20 | 0.95% | 29,051 |
| Oct 2, 2025 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 1.45% | 73,657 |
| Oct 1, 2025 | 20.70 | 20.80 | 20.35 | 20.70 | 20.70 | - | 21,544 |
| Sep 30, 2025 | 20.35 | 20.70 | 20.10 | 20.70 | 20.70 | 1.72% | 214,908 |
| Sep 29, 2025 | 20.00 | 20.35 | 19.82 | 20.35 | 20.35 | 0.99% | 42,425 |
| Sep 26, 2025 | 20.05 | 20.15 | 19.82 | 20.15 | 20.15 | 0.50% | 46,185 |