Skip to main content
Farmaceutica REMEDIA S.A. (BVB:RMAH)
Romania flag Romania · Delayed Price · Currency is RON
0.726
-0.004 (-0.55%)
At close: Dec 5, 2025

Farmaceutica REMEDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.720.730.720.730.73-9,993
Dec 3, 20250.730.730.720.730.73-18,488
Dec 2, 20250.720.730.720.730.730.83%60,658
Nov 28, 20250.720.730.720.720.720.56%14,873
Nov 27, 20250.720.720.710.720.72-12,534
Nov 26, 20250.710.720.710.720.72-1,559
Nov 25, 20250.720.720.710.720.720.28%23,140
Nov 24, 20250.720.720.720.720.72-1.10%2,218
Nov 21, 20250.720.730.710.730.730.83%14,190
Nov 20, 20250.730.730.720.720.720.28%4,790
Nov 19, 20250.730.730.710.720.72-2.18%93,310
Nov 18, 20250.710.740.710.730.733.67%186,509
Nov 17, 20250.690.710.690.710.712.02%56,122
Nov 14, 20250.700.700.690.690.690.29%47,702
Nov 13, 20250.700.710.690.690.69-2.54%6,850
Nov 12, 20250.710.710.690.710.712.60%2,191
Nov 11, 20250.710.710.690.690.69-0.57%37,548
Nov 10, 20250.700.710.700.700.70-1.69%23,092
Nov 7, 20250.710.720.700.710.71-14,130
Nov 6, 20250.710.710.700.710.710.28%5,009
Nov 5, 20250.710.710.710.710.71-0.28%2,320
Nov 4, 20250.700.710.700.710.710.57%8,070
Nov 3, 20250.710.710.700.700.70-0.56%12,048
Oct 31, 20250.700.710.700.710.71-13,185
Oct 30, 20250.700.710.690.710.711.14%13,572
Oct 29, 20250.700.700.700.700.70-217
Oct 28, 20250.700.700.700.700.701.16%5,938
Oct 27, 20250.690.700.690.690.69-1.14%17,442
Oct 24, 20250.690.700.690.700.70-0.57%13,630
Oct 23, 20250.690.700.690.700.70-18,321
Oct 22, 20250.700.700.690.700.700.57%7,572
Oct 21, 20250.700.700.690.700.70-0.57%14,042
Oct 20, 20250.700.710.690.700.70-0.28%25,845
Oct 17, 20250.710.710.710.710.71-4,275
Oct 16, 20250.700.710.700.710.710.57%16,043
Oct 15, 20250.700.710.700.700.700.29%20,711
Oct 14, 20250.700.710.700.700.70-0.85%8,422
Oct 13, 20250.700.710.700.710.710.28%23,681
Oct 10, 20250.710.710.700.700.70-13,475
Oct 9, 20250.700.710.700.700.70-1.12%2,835
Oct 8, 20250.720.720.700.710.710.85%14,905
Oct 7, 20250.720.720.700.710.71-1.94%36,662
Oct 6, 20250.720.720.700.720.72-0.55%17,092
Oct 3, 20250.720.720.710.720.721.69%34,872
Oct 2, 20250.720.730.710.710.71-2.20%25,126
Oct 1, 20250.730.740.720.730.73-0.82%13,916
Sep 30, 20250.730.740.720.730.730.55%8,730
Sep 29, 20250.740.740.720.730.73-0.54%57,923
Sep 26, 20250.740.740.720.730.73-1.34%6,899
Sep 25, 20250.720.750.720.740.743.62%93,023
Sep 24, 20250.730.730.700.720.72-1.64%67,187
Sep 23, 20250.730.730.710.730.73-50,527
Sep 22, 20250.770.770.720.730.73-4.95%109,300
Sep 19, 20250.790.790.770.770.77-3.76%139,702
Sep 18, 20250.810.820.790.800.80-0.25%9,053
Sep 17, 20250.820.820.800.800.80-0.99%12,891
Sep 16, 20250.800.810.800.810.810.50%64,992
Sep 15, 20250.800.810.790.800.800.25%91,439
Sep 12, 20250.790.810.790.800.801.78%61,214
Sep 11, 20250.800.800.780.790.79-5.29%228,326
Sep 10, 20250.830.830.820.830.79-42,039
Sep 9, 20250.830.830.810.830.79-225,654
Sep 8, 20250.840.840.830.830.790.24%39,296
Sep 5, 20250.820.830.820.830.791.22%89,424
Sep 4, 20250.840.840.820.820.78-1.68%69,290
Sep 3, 20250.840.840.830.830.79-0.71%35,741
Sep 2, 20250.840.840.830.840.80-44,125
Sep 1, 20250.840.840.830.840.800.24%43,973
Aug 29, 20250.840.840.820.840.800.96%24,785
Aug 28, 20250.830.840.820.830.791.47%58,660
Aug 27, 20250.820.820.820.820.78-1,267
Aug 26, 20250.820.820.800.820.78-1.21%12,603
Aug 25, 20250.830.830.810.830.79-15,693
Aug 22, 20250.830.830.800.830.792.22%4,235
Aug 21, 20250.820.830.810.810.77-0.49%76,447
Aug 20, 20250.800.810.800.810.77-30,359
Aug 19, 20250.800.820.800.810.771.24%6,080
Aug 18, 20250.820.820.800.800.77-0.74%9,838
Aug 14, 20250.820.820.810.810.77-2.41%15,291
Aug 13, 20250.800.840.790.830.794.80%219,990
Aug 12, 20250.800.800.780.790.75-0.75%68,531
Aug 11, 20250.800.800.780.800.76-0.25%17,595
Aug 8, 20250.800.800.790.800.761.27%34,513
Aug 7, 20250.790.800.770.790.75-44,919
Aug 6, 20250.790.790.780.790.750.77%48,025
Aug 5, 20250.780.790.780.780.750.77%60,943
Aug 4, 20250.780.780.780.780.740.52%4,068
Aug 1, 20250.780.780.770.770.74-0.77%10,517
Jul 31, 20250.780.790.770.780.74-24,618
Jul 30, 20250.790.790.760.780.74-0.51%62,826
Jul 29, 20250.760.790.750.780.753.70%46,112
Jul 28, 20250.760.760.750.760.72-0.26%8,063
Jul 25, 20250.750.760.750.760.721.07%5,769
Jul 24, 20250.740.760.740.750.710.27%41,770
Jul 23, 20250.750.750.740.750.71-16,570
Jul 22, 20250.740.750.740.750.711.08%4,410
Jul 21, 20250.740.750.740.740.70-0.27%48,045
Jul 18, 20250.750.750.740.740.710.27%11,517
Jul 17, 20250.750.750.740.740.70-1.33%24,971
Jul 16, 20250.750.750.750.750.710.81%32,692