Lion Capital S.A. (BVB:LION)
Romania
· Delayed Price · Currency is RON 4.020
+0.020 (0.50%)
At close: Dec 5, 2025
Lion Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 17,419 |
| Oct 2, 2025 | 3.24 | 3.31 | 3.23 | 3.31 | 3.31 | 1.53% | 5,041 |
| Oct 1, 2025 | 3.37 | 3.37 | 3.22 | 3.26 | 3.26 | -3.26% | 4,353 |
| Sep 30, 2025 | 3.22 | 3.38 | 3.16 | 3.37 | 3.37 | 4.01% | 63,495 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 3,025 |
| Sep 26, 2025 | 3.21 | 3.27 | 3.16 | 3.26 | 3.26 | 1.56% | 22,515 |
| Sep 25, 2025 | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | -0.62% | 1,030 |
| Sep 24, 2025 | 3.18 | 3.24 | 3.14 | 3.23 | 3.23 | 1.89% | 58,470 |
| Sep 23, 2025 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | 0.32% | 7,926 |
| Sep 22, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 13,568 |
| Sep 19, 2025 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 4,598 |
| Sep 18, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 7,158 |
| Sep 17, 2025 | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | - | 10,742 |
| Sep 16, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 14,965 |
| Sep 15, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 3,954 |
| Sep 12, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -1.56% | 33,421 |
| Sep 11, 2025 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | 0.63% | 3,202 |
| Sep 10, 2025 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | -0.93% | 10,962 |
| Sep 9, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 35,585 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 34,877 |
| Sep 5, 2025 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 32,300 |
| Sep 4, 2025 | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 30,574 |
| Sep 3, 2025 | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | 0.33% | 16,816 |
| Sep 2, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 33,699 |
| Sep 1, 2025 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | 1.00% | 39,138 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 35,189 |
| Aug 28, 2025 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | 0.33% | 151,572 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 61,276 |
| Aug 26, 2025 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 82,906 |
| Aug 25, 2025 | 2.93 | 2.98 | 2.89 | 2.98 | 2.98 | 2.05% | 21,461 |
| Aug 22, 2025 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | 0.69% | 6,667 |
| Aug 21, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | -1.02% | 22,561 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.87 | 2.93 | 2.93 | 0.34% | 46,896 |
| Aug 19, 2025 | 2.90 | 2.93 | 2.82 | 2.92 | 2.92 | 3.91% | 218,538 |
| Aug 18, 2025 | 2.77 | 2.90 | 2.77 | 2.81 | 2.81 | -0.35% | 113,533 |
| Aug 14, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | -1.05% | 12,898 |
| Aug 13, 2025 | 2.82 | 2.86 | 2.77 | 2.85 | 2.85 | 1.06% | 1,910 |
| Aug 12, 2025 | 2.79 | 2.85 | 2.78 | 2.82 | 2.82 | -0.35% | 48,274 |
| Aug 11, 2025 | 2.87 | 2.87 | 2.79 | 2.83 | 2.83 | -1.39% | 11,082 |
| Aug 8, 2025 | 2.81 | 2.87 | 2.78 | 2.87 | 2.87 | 2.50% | 19,575 |
| Aug 7, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 1,060 |
| Aug 6, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 7,095 |
| Aug 5, 2025 | 2.82 | 2.83 | 2.73 | 2.82 | 2.82 | -0.35% | 17,098 |
| Aug 4, 2025 | 2.80 | 2.83 | 2.77 | 2.83 | 2.83 | 1.07% | 23,020 |
| Aug 1, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 9,173 |
| Jul 31, 2025 | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | -0.36% | 35,864 |
| Jul 30, 2025 | 2.75 | 2.79 | 2.73 | 2.79 | 2.79 | - | 20,302 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 11,833 |
| Jul 28, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 7,201 |
| Jul 25, 2025 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | 0.72% | 34,896 |
| Jul 24, 2025 | 2.74 | 2.79 | 2.74 | 2.78 | 2.78 | 0.36% | 34,638 |
| Jul 23, 2025 | 2.77 | 2.77 | 2.72 | 2.77 | 2.77 | - | 21,904 |
| Jul 22, 2025 | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | -0.36% | 7,548 |
| Jul 21, 2025 | 2.77 | 2.78 | 2.73 | 2.78 | 2.78 | 0.36% | 11,987 |
| Jul 18, 2025 | 2.77 | 2.79 | 2.70 | 2.77 | 2.77 | - | 31,516 |
| Jul 17, 2025 | 2.76 | 2.78 | 2.70 | 2.77 | 2.77 | 1.09% | 15,186 |