iHunt Technology Import-Export S.A. (BVB:HUNT)
Romania
· Delayed Price · Currency is RON 0.344
0.00 (0.00%)
At close: Dec 3, 2025
BVB:HUNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 5,046 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 7,510 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 7,892 |
| Dec 2, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.24% | 102,664 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -3.23% | 82,055 |
| Nov 27, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.75% | 35,976 |
| Nov 26, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 5.92% | 304,128 |
| Nov 25, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 15.75% | 743,562 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.10% | 908 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | 29,067 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 19,566 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.34% | 17,806 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 5,337 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,645 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,919 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,688 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,011 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,045 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.36% | 23,526 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 23,269 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 31,033 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,226 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 3,100 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,027 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 10,001 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 1,472 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 9,221 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.75% | 13,144 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.33% | 37,961 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 12,572 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.09% | 18,112 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | 533 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 10,487 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,531 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,201 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 4,999 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 1,649 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 8,757 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.61% | 16,670 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.97% | 2,105 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.32% | 13,152 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.58% | 53,700 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 14,714 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,978 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 454 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 5,900 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 138,075 |
| Sep 30, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.39% | 2,263,286 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -6.23% | 16,050 |
| Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 2.01% | 4,782 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -0.33% | 246,568 |
| Sep 24, 2025 | 0.30 | 0.35 | 0.29 | 0.30 | 0.30 | - | 348,362 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,005 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 100,975 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 112,499 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,700 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 26,113 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.65% | 5,751 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 10,990 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 881,287 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 47,406 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 13,443 |
| Sep 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.54% | 12,475 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.67% | 26,508 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 46,465 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 48,215 |
| Sep 1, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.62% | 6,576 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.80% | 15,430 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,600 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 11,930 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 0.96% | 60,040 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.57% | 43,568 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.25% | 21,645 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.75% | 77,270 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 4,602 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 47,890 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 20,796 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.62% | 6,100 |
| Aug 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.21% | 44,372 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 2,021 |
| Aug 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.26% | 83,391 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.25% | 140,928 |
| Aug 7, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.67% | 1,265,016 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,240 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.33% | 104,838 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.97% | 143,136 |
| Aug 1, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.45% | 33,354 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 15,130 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 38,185 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.91% | 1,437 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 25,284 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.27% | 4,967 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 356 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 16,630 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 14,676 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 16,315 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 6,355 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 1,904 |