BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania
· Delayed Price · Currency is RON 29.00
+0.45 (1.58%)
At close: Mar 5, 2026
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.60 | 29.45 | 28.60 | 29.00 | 29.00 | 1.58% | 216,436 |
| Mar 4, 2026 | 28.65 | 28.80 | 28.00 | 28.55 | 28.55 | 1.60% | 222,650 |
| Mar 3, 2026 | 29.50 | 29.95 | 27.85 | 28.10 | 28.10 | -4.42% | 154,410 |
| Mar 2, 2026 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | -2.16% | 112,835 |
| Feb 27, 2026 | 31.50 | 32.30 | 30.05 | 30.05 | 30.05 | -4.60% | 234,240 |
| Feb 26, 2026 | 32.80 | 33.25 | 31.15 | 31.50 | 31.50 | -3.96% | 165,993 |
| Feb 25, 2026 | 33.75 | 33.90 | 32.60 | 32.80 | 32.80 | -3.24% | 169,961 |
| Feb 24, 2026 | 33.60 | 33.95 | 33.40 | 33.90 | 33.90 | 0.89% | 85,442 |
| Feb 23, 2026 | 33.30 | 33.65 | 33.20 | 33.60 | 33.60 | 0.90% | 113,062 |
| Feb 20, 2026 | 33.00 | 33.30 | 32.65 | 33.30 | 33.30 | 2.46% | 55,223 |
| Feb 19, 2026 | 33.10 | 33.60 | 32.50 | 32.50 | 32.50 | -1.96% | 165,792 |
| Feb 18, 2026 | 31.65 | 33.25 | 31.40 | 33.15 | 33.15 | 4.74% | 157,325 |
| Feb 17, 2026 | 31.00 | 31.65 | 30.95 | 31.65 | 31.65 | 2.10% | 279,705 |
| Feb 16, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | 99,319 |
| Feb 13, 2026 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | -2.88% | 138,865 |
| Feb 12, 2026 | 30.20 | 32.00 | 30.10 | 31.30 | 31.30 | 3.64% | 131,877 |
| Feb 11, 2026 | 29.55 | 30.20 | 29.55 | 30.20 | 30.20 | 2.37% | 57,608 |
| Feb 10, 2026 | 29.15 | 29.95 | 29.10 | 29.50 | 29.50 | 1.20% | 105,162 |
| Feb 9, 2026 | 28.90 | 29.20 | 28.90 | 29.15 | 29.15 | 0.87% | 35,332 |
| Feb 6, 2026 | 28.90 | 29.00 | 28.30 | 28.90 | 28.90 | -1.37% | 29,225 |
| Feb 5, 2026 | 29.30 | 29.35 | 28.90 | 29.30 | 29.30 | 1.38% | 44,727 |
| Feb 4, 2026 | 29.30 | 29.35 | 28.90 | 28.90 | 28.90 | -1.37% | 134,134 |
| Feb 3, 2026 | 28.80 | 29.45 | 28.65 | 29.30 | 29.30 | 2.45% | 106,618 |
| Feb 2, 2026 | 28.45 | 28.70 | 27.70 | 28.60 | 28.60 | 0.35% | 51,211 |
| Jan 30, 2026 | 28.90 | 29.10 | 28.30 | 28.50 | 28.50 | -2.23% | 50,228 |
| Jan 29, 2026 | 29.20 | 29.30 | 28.90 | 29.15 | 29.15 | -0.34% | 86,848 |
| Jan 28, 2026 | 28.80 | 29.30 | 28.70 | 29.25 | 29.25 | 1.92% | 180,101 |
| Jan 27, 2026 | 28.40 | 28.80 | 28.40 | 28.70 | 28.70 | 0.70% | 129,149 |
| Jan 26, 2026 | 28.60 | 28.75 | 28.20 | 28.50 | 28.50 | 0.71% | 161,464 |
| Jan 23, 2026 | 28.70 | 28.70 | 28.20 | 28.30 | 28.30 | -1.39% | 102,621 |
| Jan 22, 2026 | 27.75 | 28.70 | 27.75 | 28.70 | 28.70 | 3.99% | 181,152 |
| Jan 21, 2026 | 27.95 | 27.95 | 27.10 | 27.60 | 27.60 | - | 35,810 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 27.60 | -1.43% | 102,503 |
| Jan 19, 2026 | 28.25 | 28.45 | 27.75 | 28.00 | 28.00 | -1.75% | 83,148 |
| Jan 16, 2026 | 28.50 | 29.20 | 28.35 | 28.50 | 28.50 | 0.88% | 146,277 |
| Jan 15, 2026 | 28.40 | 28.70 | 28.00 | 28.25 | 28.25 | -0.53% | 113,481 |
| Jan 14, 2026 | 28.45 | 28.50 | 28.05 | 28.40 | 28.40 | -0.18% | 71,726 |
| Jan 13, 2026 | 28.40 | 30.50 | 28.10 | 28.45 | 28.45 | 0.18% | 207,341 |
| Jan 12, 2026 | 26.45 | 28.40 | 26.45 | 28.40 | 28.40 | 7.17% | 135,747 |
| Jan 9, 2026 | 26.15 | 26.60 | 26.15 | 26.50 | 26.50 | 1.53% | 39,485 |
| Jan 8, 2026 | 26.20 | 26.75 | 26.00 | 26.10 | 26.10 | -1.51% | 113,733 |
| Jan 5, 2026 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -1.49% | 75,187 |
| Dec 30, 2025 | 25.95 | 26.90 | 25.65 | 26.90 | 26.90 | 3.66% | 188,364 |
| Dec 29, 2025 | 25.00 | 25.95 | 24.90 | 25.95 | 25.95 | 1.76% | 118,342 |
| Dec 23, 2025 | 25.00 | 25.50 | 24.40 | 25.50 | 25.50 | 2.41% | 184,944 |
| Dec 22, 2025 | 24.20 | 24.90 | 23.80 | 24.90 | 24.90 | 3.53% | 197,693 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.05 | 24.05 | 24.05 | -2.83% | 86,054 |
| Dec 18, 2025 | 24.80 | 25.00 | 24.50 | 24.75 | 24.75 | -0.60% | 59,091 |
| Dec 17, 2025 | 25.35 | 25.45 | 24.75 | 24.90 | 24.90 | -1.97% | 19,930 |
| Dec 16, 2025 | 24.90 | 25.55 | 24.75 | 25.40 | 25.40 | 3.25% | 182,680 |
| Dec 15, 2025 | 24.65 | 24.95 | 24.45 | 24.60 | 24.60 | -0.20% | 127,680 |
| Dec 12, 2025 | 24.85 | 24.85 | 24.50 | 24.65 | 24.65 | -0.20% | 39,669 |
| Dec 11, 2025 | 24.65 | 24.85 | 24.45 | 24.70 | 24.70 | 0.20% | 89,306 |
| Dec 10, 2025 | 24.60 | 24.90 | 24.45 | 24.65 | 24.65 | 0.61% | 110,611 |
| Dec 9, 2025 | 24.45 | 24.55 | 24.10 | 24.50 | 24.50 | 0.41% | 70,178 |
| Dec 8, 2025 | 24.00 | 24.45 | 23.95 | 24.40 | 24.40 | 2.31% | 86,677 |
| 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 |