S.C. De Reparat Material Rulant Reva S.A. (BVB:REVA)
Romania
· Delayed Price · Currency is RON 9.65
+0.40 (4.32%)
At close: Dec 3, 2025
BVB:REVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | 5 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -4.15% | 149 |
| Nov 28, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 1.58% | 50 |
| Nov 27, 2025 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 2.70% | 160 |
| Nov 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | 100 |
| Nov 24, 2025 | 9.25 | 9.65 | 9.15 | 9.65 | 9.65 | -1.03% | 1,730 |
| Nov 21, 2025 | 9.15 | 9.75 | 9.15 | 9.75 | 9.75 | 5.41% | 2,945 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | 276 |
| Nov 19, 2025 | 9.50 | 9.75 | 9.25 | 9.75 | 9.75 | 2.63% | 646 |
| Nov 18, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 4.97% | 232 |
| Nov 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 1 |
| Nov 14, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | -2.56% | 103 |
| Nov 13, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 7.14% | 251 |
| Nov 12, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | 2.25% | 687 |
| Nov 11, 2025 | 8.90 | 9.35 | 8.90 | 8.90 | 8.90 | -5.32% | 3 |
| Nov 3, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 6.21% | 10 |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 100 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | 150 |
| Oct 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 30 |
| Oct 15, 2025 | 8.90 | 9.35 | 8.85 | 9.35 | 9.35 | - | 107 |
| Oct 13, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | -0.53% | 59 |
| Oct 9, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | -4.57% | 3 |
| Oct 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | 1 |
| Oct 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 8.00% | 5 |
| Sep 30, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -5.91% | 500 |
| Sep 29, 2025 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -2.62% | 238 |
| Sep 26, 2025 | 9.50 | 9.90 | 9.50 | 9.55 | 9.55 | 0.53% | 1,086 |
| Sep 24, 2025 | 8.80 | 9.50 | 8.70 | 9.50 | 9.50 | - | 110 |
| Aug 13, 2025 | 8.75 | 9.50 | 8.70 | 9.50 | 9.50 | - | 212 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 2 |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 3 |
| Aug 6, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | 82 |
| Aug 5, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | 1.66% | 2,057 |
| Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | 106 |
| Jul 23, 2025 | 8.65 | 9.30 | 8.65 | 9.30 | 9.30 | - | 26 |
| Jul 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 22 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 2 |
| Jul 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -9.04% | 210 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 1 |
| Jul 7, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 8.09% | 199 |
| Jul 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.99% | 50 |
| Jul 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 25 |
| Jun 16, 2025 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | -1.06% | 232 |
| Jun 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 3 |