Skip to main content
Firebyte Games S.A. (BVB:FRB)
Romania flag Romania · Delayed Price · Currency is RON
0.0400
+0.0010 (2.56%)
At close: Dec 5, 2025

Firebyte Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.042.56%113,949
Dec 4, 20250.040.040.040.040.04-9,580
Dec 3, 20250.040.040.040.040.041.30%71,207
Dec 2, 20250.040.040.040.040.04-106
Nov 28, 20250.040.040.040.040.04-2,681
Nov 27, 20250.040.040.040.040.042.67%156,499
Nov 26, 20250.040.040.040.040.044.17%28,028
Nov 25, 20250.030.040.030.040.044.35%31,591
Nov 24, 20250.030.030.030.030.03-1.43%501,721
Nov 21, 20250.040.040.030.040.04-2.78%95,001
Nov 20, 20250.040.040.040.040.04-88,733
Nov 19, 20250.040.040.040.040.04-2.70%100,656
Nov 18, 20250.040.040.040.040.04-5.13%38,400
Nov 17, 20250.040.040.040.040.041.30%91,447
Nov 14, 20250.040.040.040.040.04-10.47%461
Nov 13, 20250.040.040.040.040.0411.69%5,768
Nov 12, 20250.040.040.040.040.04-14,750
Nov 11, 20250.040.040.040.040.041.32%1,364
Nov 10, 20250.040.040.040.040.04-14.61%2,122
Nov 7, 20250.040.040.040.040.048.54%11,598
Nov 6, 20250.040.040.040.040.04-6.82%13,668
Nov 5, 20250.040.040.040.040.046.02%62,743
Nov 4, 20250.040.040.040.040.04-100,433
Nov 3, 20250.050.050.040.040.04-7.78%30,729
Oct 31, 20250.050.050.050.050.057.14%3,818
Oct 30, 20250.050.050.040.040.04-7.69%9,394
Oct 29, 20250.050.050.050.050.05-1.09%315
Oct 28, 20250.050.050.050.050.0510.84%1
Oct 27, 20250.050.050.040.040.04-6.74%40,308
Oct 24, 20250.050.050.040.040.04-11,049
Oct 23, 20250.040.040.040.040.04-5.32%381
Oct 22, 20250.050.050.050.050.053.30%35,652
Oct 21, 20250.050.050.050.050.05-1.09%28,500
Oct 20, 20250.050.050.050.050.053.37%11,940
Oct 16, 20250.040.040.040.040.04-3.26%3,766
Oct 15, 20250.050.050.040.050.05-35,546
Oct 14, 20250.050.050.050.050.05-4,026
Oct 13, 20250.040.050.040.050.054.55%45,706
Oct 10, 20250.050.050.040.040.04-6.38%117,684
Oct 8, 20250.050.050.050.050.05-1.05%39,197
Oct 7, 20250.050.050.050.050.054.40%34,474
Oct 6, 20250.050.050.050.050.05-2.15%9,024
Oct 3, 20250.050.050.050.050.05-4.12%93,659
Oct 2, 20250.050.050.050.050.05-165,657
Oct 1, 20250.050.050.050.050.05-1.02%32,503
Sep 30, 20250.050.050.050.050.05-7.55%121,500
Sep 29, 20250.050.050.050.050.05-5.36%55,100
Sep 26, 20250.050.060.050.060.0610.89%29,900
Sep 25, 20250.050.050.050.050.05-3.81%47,000
Sep 24, 20250.050.050.050.050.05-40
Sep 23, 20250.050.050.050.050.055.00%19,000
Sep 22, 20250.050.050.050.050.05-6.54%15,139
Sep 18, 20250.050.050.050.050.05-8,000
Sep 17, 20250.050.050.050.050.05-6,660
Sep 16, 20250.060.060.050.050.05-7.76%423,943
Sep 15, 20250.050.060.050.060.06-0.85%231,138
Sep 12, 20250.060.060.060.060.064.46%1,000
Sep 11, 20250.060.060.050.060.06-5.88%399,556
Sep 10, 20250.060.060.060.060.06-0.83%11,774
Sep 8, 20250.060.060.060.060.068.11%16,800
Sep 5, 20250.060.060.060.060.06-13.28%106,684
Sep 4, 20250.060.060.060.060.06-1.54%417
Sep 2, 20250.060.070.060.070.07-1,268
Sep 1, 20250.070.070.060.070.07-969
Aug 29, 20250.060.070.060.070.070.78%2,631
Aug 27, 20250.060.060.060.060.062.38%12,335
Aug 26, 20250.060.060.060.060.060.80%12,121
Aug 25, 20250.050.060.050.060.06-0.79%2,160
Aug 21, 20250.060.060.050.060.061.61%27,781
Aug 20, 20250.060.060.060.060.064.20%16,306
Aug 19, 20250.060.060.060.060.068.18%4,524
Aug 18, 20250.060.060.060.060.06-12.70%27,903
Aug 14, 20250.060.060.060.060.06-0.79%12,186
Aug 13, 20250.060.060.060.060.062.42%2,400
Aug 12, 20250.060.060.060.060.068.77%7,958
Aug 11, 20250.060.060.050.060.06-10.94%256,938
Aug 8, 20250.060.060.060.060.06-165
Aug 7, 20250.060.060.060.060.06-5,534
Aug 6, 20250.060.060.060.060.06-5.19%10,000
Aug 5, 20250.070.070.060.070.07-9,953
Aug 4, 20250.070.070.070.070.0710.66%4,904
Aug 1, 20250.060.060.060.060.06-1.61%110,825
Jul 31, 20250.070.070.060.060.06-11.43%40,200
Jul 30, 20250.070.070.070.070.07-1,500
Jul 29, 20250.070.070.070.070.072.94%1,694
Jul 28, 20250.070.070.070.070.077.94%700
Jul 25, 20250.070.070.060.060.06-16.00%103,400
Jul 24, 20250.080.080.080.080.081.35%2,384
Jul 23, 20250.080.080.070.070.070.68%13,900
Jul 22, 20250.070.070.070.070.07-0.68%1,000
Jul 21, 20250.070.070.070.070.07-0.67%180
Jul 18, 20250.070.080.070.070.0717.32%23,232
Jul 17, 20250.070.070.060.060.06-5.22%20,602
Jul 16, 20250.060.070.060.070.072.29%74,510
Jul 15, 20250.070.070.070.070.071.55%19,900
Jul 14, 20250.080.080.060.060.06-18.35%402,343
Jul 11, 20250.080.080.080.080.085.33%20,184
Jul 10, 20250.070.080.070.080.081.35%20,147
Jul 9, 20250.080.080.070.070.07-0.67%2,900
Jul 8, 20250.070.070.070.070.07-10,000