Lion Capital S.A. (BVB:LION)
Romania
· Delayed Price · Currency is RON 4.510
+0.050 (1.12%)
At close: Mar 4, 2026
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | -0.22% | 26,218 |
| Mar 4, 2026 | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | 1.12% | 14,983 |
| Mar 3, 2026 | 4.51 | 4.56 | 4.46 | 4.46 | 4.46 | -1.33% | 26,704 |
| Mar 2, 2026 | 4.52 | 4.61 | 4.50 | 4.52 | 4.52 | -3.21% | 65,461 |
| Feb 27, 2026 | 4.88 | 4.88 | 4.63 | 4.67 | 4.67 | -2.10% | 29,846 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.53 | 4.77 | 4.77 | -6.47% | 111,830 |
| Feb 25, 2026 | 5.16 | 5.24 | 5.10 | 5.10 | 5.10 | -2.67% | 16,765 |
| Feb 24, 2026 | 5.26 | 5.30 | 5.12 | 5.24 | 5.24 | -1.13% | 49,060 |
| Feb 23, 2026 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | -0.75% | 21,813 |
| Feb 20, 2026 | 5.36 | 5.36 | 5.24 | 5.34 | 5.34 | -0.37% | 24,131 |
| Feb 19, 2026 | 5.36 | 5.38 | 5.24 | 5.36 | 5.36 | 1.13% | 68,446 |
| Feb 18, 2026 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | 1.53% | 44,547 |
| Feb 17, 2026 | 5.10 | 5.38 | 5.10 | 5.22 | 5.22 | 3.16% | 156,747 |
| Feb 16, 2026 | 4.93 | 5.10 | 4.93 | 5.06 | 5.06 | 3.27% | 163,439 |
| Feb 13, 2026 | 4.75 | 4.96 | 4.75 | 4.90 | 4.90 | 2.30% | 54,670 |
| Feb 12, 2026 | 4.82 | 4.87 | 4.74 | 4.79 | 4.79 | - | 29,412 |
| Feb 11, 2026 | 4.79 | 4.85 | 4.72 | 4.79 | 4.79 | 1.91% | 21,487 |
| Feb 10, 2026 | 4.69 | 4.72 | 4.60 | 4.70 | 4.70 | 0.43% | 53,435 |
| Feb 9, 2026 | 4.68 | 4.69 | 4.61 | 4.68 | 4.68 | - | 2,030 |
| Feb 6, 2026 | 4.64 | 4.69 | 4.57 | 4.68 | 4.68 | -1.06% | 14,212 |
| Feb 5, 2026 | 4.65 | 4.75 | 4.65 | 4.73 | 4.73 | -0.21% | 7,062 |
| Feb 4, 2026 | 4.53 | 4.75 | 4.53 | 4.74 | 4.74 | 1.72% | 24,022 |
| Feb 3, 2026 | 4.70 | 4.70 | 4.55 | 4.66 | 4.66 | -0.64% | 10,332 |
| Feb 2, 2026 | 4.56 | 4.69 | 4.42 | 4.69 | 4.69 | - | 19,370 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.53 | 4.69 | 4.69 | 1.52% | 6,315 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | -3.55% | 13,296 |
| Jan 28, 2026 | 4.79 | 4.84 | 4.65 | 4.79 | 4.79 | 0.63% | 95,847 |
| Jan 27, 2026 | 4.61 | 4.94 | 4.61 | 4.76 | 4.76 | - | 49,059 |
| Jan 26, 2026 | 4.53 | 4.78 | 4.53 | 4.76 | 4.76 | 5.08% | 72,829 |
| Jan 23, 2026 | 4.54 | 4.57 | 4.52 | 4.53 | 4.53 | -1.09% | 18,132 |
| Jan 22, 2026 | 4.52 | 4.64 | 4.48 | 4.58 | 4.58 | 0.66% | 42,768 |
| Jan 21, 2026 | 4.43 | 4.59 | 4.43 | 4.55 | 4.55 | 1.11% | 12,007 |
| Jan 20, 2026 | 4.50 | 4.65 | 4.50 | 4.50 | 4.50 | -3.23% | 23,630 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.45 | 4.65 | 4.65 | 3.33% | 61,281 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.21 | 4.50 | 4.50 | 4.90% | 285,946 |
| Jan 15, 2026 | 4.16 | 4.29 | 4.15 | 4.29 | 4.29 | 4.38% | 96,477 |
| Jan 14, 2026 | 4.14 | 4.16 | 4.10 | 4.11 | 4.11 | -0.72% | 7,996 |
| Jan 13, 2026 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 60,883 |
| Jan 12, 2026 | 4.17 | 4.17 | 4.06 | 4.17 | 4.17 | 2.96% | 69,842 |
| Jan 9, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 5,522 |
| Jan 8, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 4.07 | 0.49% | 41,335 |
| Jan 5, 2026 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 14,284 |
| Dec 30, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 14,321 |
| Dec 29, 2025 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 15,472 |
| Dec 23, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 24,174 |
| Dec 22, 2025 | 4.02 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 75,191 |
| Dec 19, 2025 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 0.25% | 22,658 |
| Dec 18, 2025 | 4.01 | 4.08 | 4.01 | 4.01 | 4.01 | -0.25% | 68,450 |
| Dec 17, 2025 | 4.02 | 4.03 | 3.96 | 4.02 | 4.02 | -0.50% | 73,257 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | - | 23,074 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.25% | 8,426 |
| Dec 12, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | - | 5,159 |
| Dec 11, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | -1.46% | 19,825 |
| Dec 10, 2025 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | 1.99% | 70,694 |
| Dec 9, 2025 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 37,059 |
| Dec 8, 2025 | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | - | 126,588 |
| Dec 5, 2025 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 50,543 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | -0.50% | 3,528 |
| Dec 3, 2025 | 4.01 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 50,708 |
| Dec 2, 2025 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 22,635 |
| Nov 28, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | -0.99% | 4,546 |
| Nov 27, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 0.25% | 21,371 |
| Nov 26, 2025 | 4.00 | 4.03 | 3.93 | 4.03 | 4.03 | 1.00% | 10,558 |
| Nov 25, 2025 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | 1.01% | 24,089 |
| Nov 24, 2025 | 3.99 | 4.04 | 3.85 | 3.95 | 3.95 | - | 14,812 |
| Nov 21, 2025 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | -1.25% | 96,226 |
| Nov 20, 2025 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -1.23% | 90,527 |
| Nov 19, 2025 | 3.90 | 4.18 | 3.90 | 4.05 | 4.05 | 3.85% | 230,895 |
| Nov 18, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 5.69% | 262,483 |
| Nov 17, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | 1.10% | 8,119 |
| Nov 14, 2025 | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | -1.62% | 104,777 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.53 | 3.71 | 3.71 | -0.80% | 10,744 |
| Nov 12, 2025 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | 5.35% | 309,696 |
| Nov 11, 2025 | 3.50 | 3.55 | 3.44 | 3.55 | 3.55 | -0.56% | 7,690 |
| Nov 10, 2025 | 3.59 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 17,688 |
| Nov 7, 2025 | 3.50 | 3.59 | 3.43 | 3.59 | 3.59 | 1.13% | 38,856 |
| Nov 6, 2025 | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | 5.34% | 36,874 |
| Nov 5, 2025 | 3.36 | 3.44 | 3.33 | 3.37 | 3.37 | -1.75% | 36,986 |
| Nov 4, 2025 | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | 0.88% | 5,268 |
| Nov 3, 2025 | 3.49 | 3.49 | 3.27 | 3.40 | 3.40 | - | 11,821 |
| Oct 31, 2025 | 3.32 | 3.40 | 3.27 | 3.40 | 3.40 | 2.41% | 42,652 |
| Oct 30, 2025 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | -2.92% | 15,851 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.35 | 3.42 | 3.42 | -2.01% | 33,108 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.38 | 3.49 | 3.49 | -1.69% | 2,049,379 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.55 | 3.55 | 3.55 | -1.93% | 427,790 |
| Oct 24, 2025 | 3.45 | 3.78 | 3.45 | 3.62 | 3.62 | 3.43% | 111,870 |
| Oct 23, 2025 | 3.45 | 3.50 | 3.44 | 3.50 | 3.50 | 5.74% | 154,025 |
| Oct 22, 2025 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 19,219 |
| Oct 21, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 15,541 |
| Oct 20, 2025 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 18,043 |
| Oct 17, 2025 | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 5,127 |
| Oct 16, 2025 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | 0.30% | 27,406 |
| Oct 15, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 28,588 |
| Oct 14, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -0.30% | 10,581 |
| Oct 13, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 41,693 |
| Oct 10, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.30% | 42,634 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 6,501 |
| Oct 8, 2025 | 3.31 | 3.46 | 3.31 | 3.38 | 3.38 | 0.30% | 33,282 |
| Oct 7, 2025 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | - | 43,515 |
| Oct 6, 2025 | 3.30 | 3.37 | 3.26 | 3.37 | 3.37 | 3.69% | 13,303 |