Skip to main content
Turism, Hoteluri, Restaurante Marea Neagra S.A. (BVB:EFO)
Romania flag Romania · Delayed Price · Currency is RON
0.520
-0.010 (-1.89%)
At close: Dec 3, 2025

BVB:EFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.550.550.540.550.554.81%12,030
Dec 3, 20250.540.540.520.520.52-1.89%11,182
Dec 2, 20250.550.560.530.530.53-9.40%71,242
Nov 28, 20250.520.590.520.590.5913.59%164,433
Nov 27, 20250.530.530.520.520.52-2.83%8,788
Nov 26, 20250.530.530.520.530.53-8,593
Nov 25, 20250.510.530.510.530.532.91%4,988
Nov 24, 20250.520.520.500.520.52-2,762
Nov 21, 20250.520.520.520.520.52-380
Nov 20, 20250.530.530.520.520.52-2.83%5,000
Nov 19, 20250.520.530.520.530.53-88
Nov 17, 20250.510.530.510.530.533.92%23,999
Nov 14, 20250.510.510.510.510.51-1,512
Nov 13, 20250.510.510.510.510.510.99%1,988
Nov 12, 20250.490.510.490.510.511.00%2,290
Nov 11, 20250.500.500.500.500.50-1,010
Nov 10, 20250.500.500.500.500.50-0.99%1,000
Nov 7, 20250.490.510.490.510.51-445
Nov 6, 20250.490.510.490.510.512.64%1,200
Nov 5, 20250.510.510.490.490.49-2.57%1,550
Nov 4, 20250.490.510.490.510.51-100
Nov 3, 20250.490.510.490.510.511.41%7,438
Oct 31, 20250.490.500.490.500.501.22%550
Oct 30, 20250.490.510.490.490.49-3.53%1,920
Oct 29, 20250.510.510.510.510.51-0.97%200
Oct 28, 20250.510.520.490.520.521.98%2,969
Oct 27, 20250.490.510.490.510.51-0.98%977
Oct 23, 20250.490.510.490.510.51-1,004
Oct 22, 20250.510.520.490.510.51-0.97%4,800
Oct 21, 20250.520.520.520.520.52-2.83%414
Oct 20, 20250.500.530.500.530.53-3,033
Oct 17, 20250.510.530.510.530.53-0.93%4,200
Oct 16, 20250.540.540.540.540.542.88%1,000
Oct 15, 20250.540.550.520.520.52-3.70%2,400
Oct 14, 20250.540.540.500.540.54-4,504
Oct 13, 20250.510.540.490.540.544.85%24,879
Oct 10, 20250.510.520.500.520.520.98%2,155
Oct 9, 20250.500.520.500.510.510.99%10,209
Oct 8, 20250.500.510.500.510.51-1.94%1,325
Oct 7, 20250.510.520.490.520.52-0.96%26,874
Oct 6, 20250.520.520.520.520.52-200
Oct 3, 20250.510.520.510.520.52-1,288
Sep 30, 20250.510.520.510.520.52-5,637
Sep 29, 20250.510.520.510.520.52-2.80%6,100
Sep 26, 20250.540.540.540.540.54-0.93%20
Sep 25, 20250.480.540.480.540.5413.45%43,238
Sep 24, 20250.480.480.480.480.48-4.42%7,655
Sep 23, 20250.490.500.480.500.50-0.40%5,547
Sep 22, 20250.490.500.490.500.50-0.99%2,612
Sep 19, 20250.500.510.490.510.51-1,750
Sep 18, 20250.490.510.490.510.512.64%12,812
Sep 17, 20250.500.500.490.490.49-1.60%28,752
Sep 16, 20250.530.530.500.500.50-8.26%42,891
Sep 15, 20250.500.550.490.550.559.00%81,762
Sep 12, 20250.550.550.500.500.50-7.41%16,031
Sep 10, 20250.500.540.500.540.544.85%32,300
Sep 9, 20250.530.530.500.520.52-5.50%35,577
Sep 8, 20250.550.550.550.550.55-0.91%1,055
Sep 5, 20250.540.560.520.550.558.91%50,243
Sep 4, 20250.550.550.510.510.51-7.34%43,441
Sep 3, 20250.540.550.540.550.551.87%3,975
Sep 2, 20250.560.560.510.540.54-6.14%44,885
Sep 1, 20250.530.580.530.570.5710.68%8,515
Aug 29, 20250.560.580.520.520.52-8.04%44,248
Aug 28, 20250.570.590.550.560.56-6.67%15,370
Aug 27, 20250.620.620.560.600.6010.09%29,175
Aug 26, 20250.490.550.490.550.5514.98%194,885
Aug 25, 20250.480.490.470.470.470.42%71,633
Aug 22, 20250.470.470.470.470.473.51%566
Aug 21, 20250.460.460.460.460.46-2.98%135
Aug 20, 20250.470.470.470.470.47-5,936
Aug 19, 20250.460.470.460.470.47-202
Aug 18, 20250.470.470.470.470.47-1.26%1
Aug 14, 20250.470.480.460.480.480.42%17,807
Aug 13, 20250.480.480.450.470.47-0.42%3,650
Aug 12, 20250.470.480.470.480.482.15%9,038
Aug 11, 20250.440.470.440.470.470.43%7,912
Aug 8, 20250.460.460.460.460.467.41%240
Aug 7, 20250.460.460.430.430.43-9.62%2,000
Aug 6, 20250.460.480.460.480.48-8,337
Aug 5, 20250.460.480.460.480.48-0.42%2,928
Aug 1, 20250.480.480.480.480.48-1.64%63
Jul 31, 20250.480.490.450.490.492.52%14,301
Jul 30, 20250.450.480.450.480.484.39%29,912
Jul 29, 20250.430.460.430.460.463.17%19,588
Jul 28, 20250.440.440.440.440.44-0.90%440
Jul 24, 20250.450.450.450.450.45-3,434
Jul 23, 20250.420.450.420.450.45-537
Jul 22, 20250.420.450.420.450.456.70%15,386
Jul 21, 20250.420.420.420.420.42-5.00%381
Jul 18, 20250.440.440.420.440.440.46%18,748
Jul 17, 20250.450.450.420.440.44-2.23%22,701
Jul 16, 20250.420.450.420.450.45-1.75%8,700
Jul 15, 20250.440.460.440.460.462.24%22,500
Jul 11, 20250.450.450.450.450.45-3
Jul 9, 20250.430.450.430.450.456.70%4,300
Jul 8, 20250.440.440.420.420.42-4.13%1,110
Jul 7, 20250.430.440.410.440.44-2.68%10,689
Jul 3, 20250.410.450.410.450.456.67%24,543
Jul 2, 20250.450.450.410.420.42-7.89%14,935