Skip to main content
iHunt Technology Import-Export S.A. (BVB:HUNT)
Romania flag Romania · Delayed Price · Currency is RON
0.490
+0.001 (0.20%)
At close: Mar 5, 2026

BVB:HUNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.470.500.470.490.490.20%53,890
Mar 4, 20260.500.500.470.490.49-2.00%54,300
Mar 3, 20260.490.520.490.500.501.84%216,080
Mar 2, 20260.460.500.450.490.499.62%472,254
Feb 27, 20260.430.450.430.450.45-0.22%32,139
Feb 26, 20260.440.450.430.450.45-0.44%26,027
Feb 25, 20260.440.450.440.450.450.45%41,300
Feb 24, 20260.430.450.430.450.452.52%72,921
Feb 23, 20260.430.440.430.440.44-0.23%74,800
Feb 20, 20260.430.440.430.440.440.92%28,830
Feb 19, 20260.430.430.430.430.431.17%16,840
Feb 18, 20260.420.430.420.430.43-0.69%3,480
Feb 17, 20260.430.430.420.430.43-1,074
Feb 16, 20260.420.430.420.430.43-0.23%8,616
Feb 12, 20260.430.430.420.430.430.70%16,312
Feb 11, 20260.430.430.430.430.430.23%7,695
Feb 10, 20260.430.430.420.430.43-0.46%40,422
Feb 9, 20260.430.430.410.430.43-1,938
Feb 6, 20260.430.430.410.430.43-0.46%41,672
Feb 5, 20260.440.440.430.430.43-0.69%17,875
Feb 4, 20260.440.440.430.440.441.40%12,039
Feb 3, 20260.420.440.400.430.434.62%60,384
Feb 2, 20260.400.420.400.410.41-1.20%19,659
Jan 30, 20260.420.420.400.420.42-0.48%21,831
Jan 29, 20260.430.430.400.420.42-3.46%83,524
Jan 28, 20260.410.440.410.430.436.13%114,915
Jan 27, 20260.410.410.400.410.41-27,701
Jan 26, 20260.380.410.380.410.416.25%285,234
Jan 23, 20260.390.390.370.380.38-0.26%5,960
Jan 22, 20260.380.390.380.390.390.26%5,704
Jan 21, 20260.390.390.370.380.38-0.26%102,938
Jan 20, 20260.390.390.380.390.39-1.03%17,602
Jan 19, 20260.390.400.380.390.39-35,795
Jan 16, 20260.390.390.380.390.390.78%75,827
Jan 15, 20260.390.390.390.390.39-1.53%84,054
Jan 14, 20260.390.390.380.390.39-0.51%31,020
Jan 13, 20260.390.390.380.390.391.55%185,742
Jan 12, 20260.380.390.380.390.39-1.52%199,075
Jan 9, 20260.390.390.380.390.39-3,004
Jan 8, 20260.400.400.380.390.39-1.50%61,013
Jan 5, 20260.390.400.370.400.403.63%113,422
Dec 30, 20250.390.390.370.390.39-0.26%25,630
Dec 29, 20250.390.390.380.390.39-0.26%8,885
Dec 23, 20250.380.390.380.390.391.31%21,418
Dec 22, 20250.380.390.380.380.380.79%6,986
Dec 19, 20250.390.390.380.380.38-1.55%9,613
Dec 18, 20250.380.390.380.390.390.78%42,476
Dec 17, 20250.360.390.360.380.385.51%303,481
Dec 16, 20250.350.370.350.360.365.22%439,885
Dec 15, 20250.350.350.340.350.35-0.58%7,486
Dec 12, 20250.360.360.340.350.35-3.07%265,550
Dec 11, 20250.350.360.350.360.361.70%14,025
Dec 10, 20250.350.350.340.350.35-14,222
Dec 9, 20250.340.360.340.350.352.62%130,734
Dec 8, 20250.340.340.340.340.340.88%9,854
Dec 5, 20250.340.340.340.340.34-0.29%5,046
Dec 4, 20250.340.340.340.340.34-0.87%7,510
Dec 3, 20250.340.350.330.340.34-7,892
Dec 2, 20250.330.350.330.340.344.24%102,664
Nov 28, 20250.340.350.330.330.33-3.23%82,055
Nov 27, 20250.360.360.330.340.34-4.75%35,976
Nov 26, 20250.340.370.330.360.365.92%304,128
Nov 25, 20250.310.340.300.340.3415.75%743,562
Nov 24, 20250.300.300.290.290.292.10%908
Nov 21, 20250.290.290.290.290.29-2.72%29,067
Nov 20, 20250.300.300.290.290.29-19,566
Nov 19, 20250.290.300.290.290.29-1.34%17,806
Nov 18, 20250.300.300.290.300.30-0.33%5,337
Nov 17, 20250.290.300.290.300.30-3,645
Nov 14, 20250.290.300.290.300.30-5,919
Nov 13, 20250.300.300.290.300.30-2,688
Nov 12, 20250.300.300.290.300.30-25,011
Nov 11, 20250.290.300.290.300.30-10,045
Nov 10, 20250.300.300.290.300.301.36%23,526
Nov 7, 20250.300.300.290.300.30-1.67%23,269
Nov 6, 20250.300.300.290.300.30-31,033
Nov 5, 20250.300.300.300.300.301.69%1,226
Nov 4, 20250.300.300.300.300.30-1.67%3,100
Nov 3, 20250.300.300.300.300.30-1,027
Oct 31, 20250.300.300.300.300.30-0.99%10,001
Oct 30, 20250.290.300.290.300.30-0.33%1,472
Oct 29, 20250.300.300.290.300.30-9,221
Oct 28, 20250.310.310.290.300.303.75%13,144
Oct 27, 20250.290.300.290.290.29-2.33%37,961
Oct 24, 20250.290.300.290.300.30-12,572
Oct 23, 20250.300.300.300.300.303.09%18,112
Oct 22, 20250.300.300.290.290.29-2.68%533
Oct 21, 20250.300.300.290.300.30-0.33%10,487
Oct 20, 20250.290.300.290.300.30-4,531
Oct 17, 20250.300.300.300.300.30-5,201
Oct 16, 20250.300.300.300.300.30-1.32%4,999
Oct 15, 20250.300.300.300.300.301.33%1,649
Oct 14, 20250.300.300.300.300.300.67%8,757
Oct 13, 20250.300.310.300.300.30-2.61%16,670
Oct 10, 20250.300.310.300.310.31-0.97%2,105
Oct 9, 20250.300.310.300.310.312.32%13,152
Oct 8, 20250.310.310.300.300.30-2.58%53,700
Oct 7, 20250.310.310.310.310.310.32%14,714
Oct 6, 20250.310.310.310.310.31-7,978
Oct 3, 20250.310.310.310.310.310.32%454