Bursa de Valori Bucuresti SA (BVB:BVB)
Romania
· Delayed Price · Currency is RON 41.60
+0.70 (1.71%)
At close: Dec 5, 2025
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.30 | 41.60 | 41.00 | 41.60 | 41.60 | 1.71% | 515 |
| Dec 4, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | 0.49% | 1,331 |
| Dec 3, 2025 | 40.60 | 41.00 | 40.50 | 40.70 | 40.70 | 0.25% | 3,675 |
| Dec 2, 2025 | 41.00 | 41.00 | 40.40 | 40.60 | 40.60 | -0.98% | 3,262 |
| Nov 28, 2025 | 41.50 | 41.70 | 40.70 | 41.00 | 41.00 | -0.97% | 12,580 |
| Nov 27, 2025 | 41.20 | 41.70 | 41.20 | 41.40 | 41.40 | - | 3,646 |
| Nov 26, 2025 | 42.00 | 42.00 | 41.20 | 41.40 | 41.40 | -0.48% | 10,564 |
| Nov 25, 2025 | 41.90 | 42.00 | 41.50 | 41.60 | 41.60 | -0.95% | 5,699 |
| Nov 24, 2025 | 42.60 | 43.00 | 41.60 | 42.00 | 42.00 | -1.64% | 45,707 |
| Nov 21, 2025 | 43.00 | 43.30 | 42.50 | 42.70 | 42.70 | -1.39% | 9,299 |
| Nov 20, 2025 | 42.90 | 43.30 | 42.80 | 43.30 | 43.30 | 1.17% | 5,461 |
| Nov 19, 2025 | 43.00 | 43.30 | 42.70 | 42.80 | 42.80 | -0.93% | 7,135 |
| Nov 18, 2025 | 43.10 | 43.30 | 42.90 | 43.20 | 43.20 | -0.23% | 1,308 |
| Nov 17, 2025 | 43.50 | 43.50 | 43.10 | 43.30 | 43.30 | 0.23% | 1,525 |
| Nov 14, 2025 | 43.40 | 43.50 | 42.50 | 43.20 | 43.20 | -0.46% | 9,449 |
| Nov 13, 2025 | 43.70 | 43.70 | 43.30 | 43.40 | 43.40 | -0.23% | 1,093 |
| Nov 12, 2025 | 43.20 | 43.70 | 42.80 | 43.50 | 43.50 | 0.93% | 8,528 |
| Nov 11, 2025 | 43.20 | 43.50 | 43.10 | 43.10 | 43.10 | - | 2,253 |
| Nov 10, 2025 | 41.00 | 43.40 | 41.00 | 43.10 | 43.10 | 5.12% | 15,843 |
| Nov 7, 2025 | 40.60 | 41.00 | 40.10 | 41.00 | 41.00 | - | 6,386 |
| Nov 6, 2025 | 41.00 | 41.00 | 40.70 | 41.00 | 41.00 | - | 745 |
| Nov 5, 2025 | 40.00 | 41.10 | 39.60 | 41.00 | 41.00 | 3.27% | 6,552 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | 0.76% | 1,470 |
| Nov 3, 2025 | 39.50 | 39.90 | 39.40 | 39.40 | 39.40 | -0.76% | 1,619 |
| Oct 31, 2025 | 39.70 | 39.80 | 39.50 | 39.70 | 39.70 | - | 357 |
| Oct 30, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 766 |
| Oct 29, 2025 | 39.80 | 39.80 | 39.50 | 39.70 | 39.70 | 0.25% | 1,849 |
| Oct 28, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 0.25% | 801 |
| Oct 27, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | - | 663 |
| Oct 24, 2025 | 39.50 | 39.90 | 39.20 | 39.50 | 39.50 | - | 7,550 |
| Oct 23, 2025 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | -0.75% | 327 |
| Oct 22, 2025 | 39.00 | 39.80 | 38.70 | 39.80 | 39.80 | 2.58% | 5,256 |
| Oct 21, 2025 | 39.20 | 39.20 | 38.70 | 38.80 | 38.80 | - | 10,513 |
| Oct 20, 2025 | 39.30 | 39.30 | 38.80 | 38.80 | 38.80 | -1.27% | 2,309 |
| Oct 17, 2025 | 39.30 | 39.30 | 39.00 | 39.30 | 39.30 | - | 750 |
| Oct 16, 2025 | 39.70 | 39.80 | 39.30 | 39.30 | 39.30 | -1.26% | 1,288 |
| Oct 15, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | - | 673 |
| Oct 14, 2025 | 39.80 | 39.80 | 39.30 | 39.80 | 39.80 | 0.25% | 874 |
| Oct 13, 2025 | 39.60 | 39.80 | 39.40 | 39.70 | 39.70 | 0.25% | 1,147 |
| Oct 10, 2025 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | 2.06% | 4,464 |
| Oct 9, 2025 | 38.70 | 38.90 | 38.60 | 38.80 | 38.80 | 0.26% | 1,443 |
| Oct 8, 2025 | 39.70 | 39.70 | 38.60 | 38.70 | 38.70 | 0.26% | 1,752 |
| Oct 7, 2025 | 38.80 | 39.00 | 38.50 | 38.60 | 38.60 | -0.77% | 7,361 |
| Oct 6, 2025 | 39.30 | 39.30 | 38.70 | 38.90 | 38.90 | -1.02% | 6,334 |
| Oct 3, 2025 | 39.50 | 39.70 | 39.00 | 39.30 | 39.30 | -0.51% | 4,014 |
| Oct 2, 2025 | 39.70 | 39.70 | 39.40 | 39.50 | 39.50 | - | 3,231 |
| Oct 1, 2025 | 39.70 | 39.90 | 39.30 | 39.50 | 39.50 | -0.50% | 1,448 |
| Sep 30, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.76% | 1,036 |
| Sep 29, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 2,191 |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.10 | 39.10 | -0.76% | 678 |