Skip to main content
Dr. Fischer Dental S.A. (BVB:DENT)
Romania flag Romania · Delayed Price · Currency is RON
1.160
+0.140 (13.73%)
At close: Dec 3, 2025

Dr. Fischer Dental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251.091.171.091.161.1613.73%10,522
Dec 2, 20251.021.021.021.021.02-4.67%190
Nov 27, 20251.071.071.071.071.07-1,056
Nov 26, 20251.071.071.071.071.07-5.31%7
Nov 25, 20251.071.131.071.131.135.61%68
Nov 19, 20251.071.071.071.071.07-5.31%1
Nov 11, 20251.101.131.101.131.134.63%1,000
Nov 10, 20251.081.081.081.081.080.93%15
Nov 7, 20251.101.111.061.071.070.94%1,237
Nov 6, 20251.101.101.061.061.06-3.64%1,340
Nov 5, 20251.101.101.101.101.10-4,600
Nov 4, 20251.051.101.051.101.10-0.90%970
Nov 3, 20251.081.121.081.111.113.74%13,834
Oct 31, 20251.061.071.061.071.073.88%2,261
Oct 30, 20251.071.071.031.031.03-482
Oct 29, 20251.061.081.031.031.03-2.83%5,839
Oct 28, 20251.061.061.011.061.063.92%970
Oct 27, 20251.061.060.991.021.02-2.86%453
Oct 24, 20251.051.051.031.051.05-1.87%17,141
Oct 23, 20251.001.080.971.071.0713.83%17,178
Oct 21, 20250.940.940.940.940.94-1.05%114
Oct 14, 20250.950.950.950.950.952.70%17
Oct 13, 20250.930.930.930.930.938.19%508
Oct 10, 20250.860.860.860.860.86-8.06%24
Oct 2, 20250.970.970.930.930.933.33%789
Sep 30, 20250.930.930.900.900.90-1.64%6,442
Sep 26, 20250.970.970.920.920.92-5.67%117
Sep 22, 20250.970.970.970.970.97-6.73%1,000
Sep 18, 20251.041.041.041.041.047.77%724
Sep 17, 20250.980.980.970.970.97-7.21%1,047
Sep 16, 20251.041.041.041.041.046.67%285
Sep 12, 20250.980.980.980.980.980.52%184
Sep 10, 20250.970.970.970.970.97-3.96%12
Sep 9, 20251.021.021.011.011.01-5.61%1,000
Sep 4, 20251.071.071.071.071.07-0.93%928
Sep 3, 20251.071.081.071.081.088.00%352
Aug 27, 20251.011.011.001.001.00-9.09%778
Aug 26, 20251.101.101.101.101.10-27
Aug 25, 20251.101.101.101.101.100.92%800
Aug 22, 20251.091.091.091.091.09-0.91%74
Aug 21, 20251.011.101.011.101.107.84%25
Aug 20, 20251.091.091.021.021.02-3.77%1,163
Aug 19, 20251.061.061.061.061.06-4.50%500
Aug 8, 20251.111.111.111.111.11-0.89%220
Aug 7, 20251.011.121.011.121.12-307
Aug 6, 20251.121.121.121.121.12-746
Aug 4, 20251.121.131.121.121.122.75%1,303
Aug 1, 20251.091.091.091.091.097.92%295
Jul 24, 20251.011.011.011.011.01-3.81%782
Jul 23, 20251.021.051.011.051.0510.53%2,208
Jul 21, 20250.970.970.950.950.95-4.04%7,000
Jul 18, 20250.990.990.990.990.990.51%500
Jul 17, 20251.091.090.990.990.99-11.26%2,490
Jul 16, 20251.131.131.111.111.117.77%1,738
Jul 15, 20250.851.050.841.031.0315.08%26,019
Jul 14, 20250.870.900.870.900.90-412
Jul 11, 20250.920.920.900.900.902.29%540
Jul 10, 20250.880.880.880.880.88-4,000
Jul 9, 20250.880.880.880.880.880.57%1,351
Jul 8, 20250.870.870.870.870.87-3.87%108
Jul 7, 20250.910.910.910.910.91-0.55%398
Jul 4, 20250.850.910.850.910.916.43%164
Jul 3, 20250.860.860.860.860.860.59%1,381
Jul 2, 20250.930.930.850.850.85-8.11%28
Jul 1, 20250.920.930.920.930.930.54%299
Jun 30, 20250.860.920.840.920.92-0.54%508
Jun 26, 20250.920.930.860.930.9310.12%1,824
Jun 24, 20250.840.840.840.840.84-50
Jun 23, 20250.900.940.840.840.84-10.64%1,826
Jun 20, 20250.950.950.900.940.94-132
Jun 19, 20250.940.940.940.940.946.82%6
Jun 18, 20250.940.950.880.880.885.39%223
Jun 17, 20250.850.950.840.840.84-0.60%1,939
Jun 13, 20250.920.920.840.840.84-10.64%533
Jun 12, 20250.810.950.810.940.9416.05%7,280
Jun 11, 20250.780.810.780.810.812.53%3,694
Jun 10, 20250.780.790.780.790.796.76%150
Jun 6, 20250.740.740.740.740.741.37%525
Jun 5, 20250.720.730.720.730.737.35%215
Jun 4, 20250.720.730.680.680.68-5.56%917