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 |
| Sep 25, 2025 | 39.30 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | 516 |
| Sep 24, 2025 | 39.10 | 39.10 | 38.80 | 39.00 | 39.00 | -1.02% | 1,197 |
| Sep 23, 2025 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | - | 2,626 |
| Sep 22, 2025 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | -0.25% | 1,007 |
| Sep 19, 2025 | 39.40 | 40.00 | 39.40 | 39.50 | 39.50 | 0.51% | 379 |
| Sep 18, 2025 | 39.60 | 39.70 | 39.30 | 39.30 | 39.30 | -0.51% | 351 |
| Sep 17, 2025 | 39.60 | 39.80 | 39.40 | 39.50 | 39.50 | - | 1,198 |
| Sep 16, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 260 |
| Sep 15, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | -1.25% | 1,110 |
| Sep 12, 2025 | 40.00 | 40.50 | 39.80 | 40.00 | 40.00 | - | 2,323 |
| Sep 11, 2025 | 40.10 | 40.60 | 40.00 | 40.00 | 40.00 | - | 904 |
| Sep 10, 2025 | 41.10 | 41.10 | 40.00 | 40.00 | 40.00 | -1.23% | 324 |
| Sep 9, 2025 | 40.60 | 41.10 | 40.30 | 40.50 | 40.50 | -0.25% | 2,789 |
| Sep 8, 2025 | 41.10 | 41.10 | 40.00 | 40.60 | 40.60 | 1.25% | 2,189 |
| Sep 5, 2025 | 40.00 | 40.10 | 39.70 | 40.10 | 40.10 | 1.01% | 834 |
| Sep 4, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 1,626 |
| Sep 3, 2025 | 39.40 | 40.00 | 39.40 | 39.70 | 39.70 | 1.02% | 1,675 |
| Sep 2, 2025 | 39.70 | 39.70 | 39.20 | 39.30 | 39.30 | -1.01% | 1,136 |
| Sep 1, 2025 | 39.60 | 39.90 | 39.50 | 39.70 | 39.70 | -0.75% | 2,079 |
| Aug 29, 2025 | 39.80 | 40.00 | 39.30 | 40.00 | 40.00 | 0.25% | 2,215 |
| Aug 28, 2025 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 0.25% | 1,452 |
| Aug 27, 2025 | 39.80 | 39.90 | 39.50 | 39.80 | 39.80 | - | 723 |
| Aug 26, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 598 |
| Aug 25, 2025 | 39.90 | 39.90 | 39.20 | 39.60 | 39.60 | 1.02% | 1,713 |
| Aug 22, 2025 | 40.00 | 40.00 | 39.00 | 39.20 | 39.20 | -0.51% | 4,154 |
| Aug 21, 2025 | 41.40 | 41.40 | 39.40 | 39.40 | 39.40 | -1.99% | 3,375 |
| Aug 20, 2025 | 39.00 | 42.30 | 39.00 | 40.20 | 40.20 | 0.75% | 5,276 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 39.90 | 39.90 | -1.72% | 9,831 |
| Aug 18, 2025 | 41.50 | 41.50 | 40.50 | 40.60 | 40.60 | -2.17% | 4,063 |
| Aug 14, 2025 | 42.80 | 42.80 | 41.20 | 41.50 | 41.50 | -2.58% | 4,672 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | -4.48% | 4,105 |
| Aug 12, 2025 | 43.30 | 45.00 | 43.10 | 44.60 | 44.60 | 3.00% | 10,366 |
| Aug 11, 2025 | 43.80 | 43.90 | 43.00 | 43.30 | 43.30 | - | 1,320 |
| Aug 8, 2025 | 43.60 | 44.30 | 43.30 | 43.30 | 43.30 | -0.69% | 4,558 |
| Aug 7, 2025 | 43.70 | 43.70 | 43.30 | 43.60 | 43.60 | -0.23% | 1,166 |
| Aug 6, 2025 | 43.40 | 43.70 | 43.30 | 43.70 | 43.70 | 0.92% | 1,616 |
| Aug 5, 2025 | 42.50 | 43.30 | 42.50 | 43.30 | 43.30 | 1.88% | 1,633 |
| Aug 4, 2025 | 42.60 | 43.20 | 42.50 | 42.50 | 42.50 | -0.93% | 6,770 |
| Aug 1, 2025 | 42.50 | 43.40 | 42.50 | 42.90 | 42.90 | 1.66% | 6,528 |
| Jul 31, 2025 | 41.10 | 42.60 | 41.00 | 42.20 | 42.20 | 4.20% | 5,428 |
| Jul 30, 2025 | 38.70 | 40.50 | 38.60 | 40.50 | 40.50 | 5.47% | 9,385 |
| Jul 29, 2025 | 38.40 | 38.60 | 38.30 | 38.40 | 38.40 | -0.26% | 1,445 |
| Jul 28, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 0.26% | 2,304 |
| Jul 25, 2025 | 38.30 | 38.50 | 38.10 | 38.40 | 38.40 | 0.52% | 876 |
| Jul 24, 2025 | 38.30 | 38.30 | 38.10 | 38.20 | 38.20 | -0.78% | 1,329 |
| Jul 23, 2025 | 38.20 | 38.60 | 38.20 | 38.50 | 38.50 | 1.05% | 1,105 |
| Jul 22, 2025 | 38.50 | 39.80 | 38.10 | 38.10 | 38.10 | -1.04% | 878 |
| Jul 21, 2025 | 38.30 | 39.00 | 38.30 | 38.50 | 38.50 | 0.52% | 4,372 |
| Jul 18, 2025 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | 0.79% | 742 |
| Jul 17, 2025 | 38.00 | 38.10 | 37.80 | 38.00 | 38.00 | 0.26% | 3,426 |