Millenium Insurance Broker S.A. (BVB:MIB)
Romania
· Delayed Price · Currency is RON 15.40
-1.50 (-8.88%)
At close: Dec 4, 2025
BVB:MIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.40 | 16.80 | 15.40 | 16.80 | 16.80 | 9.09% | 9,694 |
| Dec 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.88% | 20 |
| Dec 3, 2025 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | - | 1,266 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 18 |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 17 |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 15 |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 180 |
| Nov 12, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 16.88% | 708 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -9.41% | 23 |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8,138 |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,150 |
| Nov 5, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 3.66% | 50 |
| Nov 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 96 |
| Oct 31, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 1,586 |
| Oct 24, 2025 | 15.60 | 16.00 | 15.30 | 16.00 | 16.00 | - | 299 |
| Oct 21, 2025 | 15.90 | 16.00 | 15.60 | 16.00 | 16.00 | - | 33 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 21 |
| Oct 16, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 34 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 78 |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 500 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 66 |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 38 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | 23 |
| Sep 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 15 |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 37 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 20 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2 |
| Sep 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 77 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 67 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | 25 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.37% | 47 |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 150 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 180 |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | 8 |
| Aug 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 263 |
| Aug 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 390 |
| Aug 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 41 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 5, 2025 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | - | 180 |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 8 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 959 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 33 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 8 |
| Jul 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 195 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 8 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 65 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 95 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 15 |
| Jul 16, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | - | 115 |
| Jul 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 54 |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | 20 |
| Jul 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | 30 |
| Jul 7, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | 330 |
| Jul 4, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 4.00% | 375 |
| Jul 3, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 2,700 |
| Jul 2, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 217 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 29 |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,055 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 772 |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,796 |
| Jun 20, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -5.66% | 6,986 |
| Jun 19, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.25% | 2,895 |
| Jun 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | 200 |
| Jun 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 125 |
| Jun 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 20 |
| Jun 13, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -3.85% | 999 |
| Jun 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | 2,016 |
| Jun 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 100 |
| Jun 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 1,000 |
| Jun 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 35 |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |