Purcari Wineries Public Company Limited (BVB:WINE)
Romania
· Delayed Price · Currency is RON 19.06
+0.06 (0.32%)
At close: Mar 5, 2026
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.00 | 19.10 | 19.00 | 19.06 | 19.06 | 0.32% | 4,711 |
| Mar 4, 2026 | 18.44 | 19.10 | 18.44 | 19.00 | 19.00 | - | 49,248 |
| Mar 3, 2026 | 18.60 | 19.14 | 18.30 | 19.00 | 19.00 | 2.15% | 62,113 |
| Mar 2, 2026 | 18.50 | 18.98 | 18.50 | 18.60 | 18.60 | -2.11% | 13,180 |
| Feb 27, 2026 | 18.88 | 19.00 | 18.50 | 19.00 | 19.00 | 0.64% | 4,551 |
| Feb 26, 2026 | 18.94 | 19.08 | 18.88 | 18.88 | 18.88 | -0.42% | 7,256 |
| Feb 25, 2026 | 19.14 | 19.14 | 18.96 | 18.96 | 18.96 | -0.94% | 1,268 |
| Feb 24, 2026 | 18.94 | 19.14 | 18.92 | 19.14 | 19.14 | -0.21% | 5,594 |
| Feb 23, 2026 | 19.26 | 19.26 | 18.90 | 19.18 | 19.18 | -0.52% | 3,035 |
| Feb 20, 2026 | 19.26 | 19.28 | 19.10 | 19.28 | 19.28 | 0.10% | 1,473 |
| Feb 19, 2026 | 19.00 | 19.28 | 18.86 | 19.26 | 19.26 | 0.42% | 4,377 |
| Feb 18, 2026 | 19.00 | 19.18 | 18.84 | 19.18 | 19.18 | 0.95% | 1,959 |
| Feb 17, 2026 | 19.18 | 19.22 | 18.88 | 19.00 | 19.00 | -0.94% | 648 |
| Feb 16, 2026 | 19.00 | 19.20 | 18.72 | 19.18 | 19.18 | 0.95% | 2,776 |
| Feb 13, 2026 | 18.84 | 19.20 | 18.50 | 19.00 | 19.00 | -0.63% | 5,572 |
| Feb 12, 2026 | 19.20 | 19.20 | 18.80 | 19.12 | 19.12 | -0.42% | 3,160 |
| Feb 11, 2026 | 19.08 | 19.20 | 18.70 | 19.20 | 19.20 | 0.52% | 2,849 |
| Feb 10, 2026 | 19.00 | 19.14 | 18.66 | 19.10 | 19.10 | 0.53% | 2,855 |
| Feb 9, 2026 | 18.90 | 19.14 | 18.44 | 19.00 | 19.00 | -0.63% | 8,671 |
| Feb 6, 2026 | 19.18 | 19.18 | 18.82 | 19.12 | 19.12 | -0.52% | 6,242 |
| Feb 5, 2026 | 19.60 | 19.60 | 19.20 | 19.22 | 19.22 | -1.44% | 1,733 |
| Feb 4, 2026 | 19.28 | 19.86 | 19.28 | 19.50 | 19.50 | -2.01% | 3,350 |
| Feb 3, 2026 | 19.96 | 19.96 | 19.00 | 19.90 | 19.90 | -0.20% | 6,338 |
| Feb 2, 2026 | 19.54 | 20.00 | 18.60 | 19.94 | 19.94 | 1.94% | 11,114 |
| Jan 30, 2026 | 19.54 | 19.60 | 19.50 | 19.56 | 19.56 | 0.10% | 2,794 |
| Jan 29, 2026 | 19.88 | 19.88 | 19.50 | 19.54 | 19.54 | -1.71% | 2,308 |
| Jan 28, 2026 | 19.30 | 19.88 | 19.16 | 19.88 | 19.88 | 1.53% | 4,540 |
| Jan 27, 2026 | 19.52 | 19.90 | 19.04 | 19.58 | 19.58 | 0.20% | 11,637 |
| Jan 26, 2026 | 19.10 | 19.60 | 18.70 | 19.54 | 19.54 | 4.49% | 11,678 |
| Jan 23, 2026 | 19.18 | 19.48 | 18.70 | 18.70 | 18.70 | -3.41% | 38,186 |
| Jan 22, 2026 | 19.14 | 19.36 | 19.14 | 19.36 | 19.36 | 1.15% | 1,147 |
| Jan 21, 2026 | 19.20 | 19.28 | 19.12 | 19.14 | 19.14 | -0.31% | 4,146 |
| Jan 20, 2026 | 19.30 | 19.30 | 19.14 | 19.20 | 19.20 | -0.62% | 892 |
| Jan 19, 2026 | 19.16 | 19.36 | 19.16 | 19.32 | 19.32 | 0.84% | 2,050 |
| Jan 16, 2026 | 19.38 | 19.38 | 19.14 | 19.16 | 19.16 | -0.10% | 1,990 |
| Jan 15, 2026 | 19.18 | 19.42 | 19.06 | 19.18 | 19.18 | - | 3,807 |
| Jan 14, 2026 | 19.14 | 19.30 | 19.02 | 19.18 | 19.18 | -1.03% | 6,929 |
| Jan 13, 2026 | 19.30 | 19.46 | 19.06 | 19.38 | 19.38 | -0.41% | 4,832 |
| Jan 12, 2026 | 19.32 | 19.46 | 19.24 | 19.46 | 19.46 | 0.83% | 6,384 |
| Jan 9, 2026 | 19.22 | 19.36 | 19.20 | 19.30 | 19.30 | 0.52% | 967 |
| Jan 8, 2026 | 19.44 | 19.44 | 19.20 | 19.20 | 19.20 | -0.93% | 3,933 |
| Jan 5, 2026 | 19.12 | 19.42 | 19.10 | 19.38 | 19.38 | -0.41% | 2,479 |
| Dec 30, 2025 | 19.06 | 19.48 | 19.00 | 19.46 | 19.46 | 2.21% | 8,288 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.00 | 19.04 | 19.04 | -2.26% | 4,298 |
| Dec 23, 2025 | 19.48 | 19.48 | 18.66 | 19.48 | 19.48 | -0.10% | 5,078 |
| Dec 22, 2025 | 18.98 | 19.50 | 18.56 | 19.50 | 19.50 | 2.74% | 10,711 |
| Dec 19, 2025 | 18.78 | 19.16 | 18.78 | 18.98 | 18.98 | 1.06% | 8,308 |
| Dec 18, 2025 | 18.28 | 18.98 | 18.28 | 18.78 | 18.78 | 2.62% | 14,308 |
| Dec 17, 2025 | 18.62 | 18.64 | 18.26 | 18.30 | 18.30 | -1.51% | 3,680 |
| Dec 16, 2025 | 18.32 | 18.58 | 18.30 | 18.58 | 18.58 | 1.42% | 5,609 |
| Dec 15, 2025 | 18.64 | 18.64 | 18.30 | 18.32 | 18.32 | -1.72% | 2,978 |
| Dec 12, 2025 | 18.54 | 18.68 | 18.50 | 18.64 | 18.64 | 0.54% | 1,024 |
| Dec 11, 2025 | 18.56 | 18.80 | 18.52 | 18.54 | 18.54 | -1.38% | 4,193 |
| Dec 10, 2025 | 18.60 | 18.82 | 18.56 | 18.80 | 18.80 | -0.42% | 2,484 |
| Dec 9, 2025 | 18.88 | 18.88 | 18.54 | 18.88 | 18.88 | 0.43% | 2,199 |
| Dec 8, 2025 | 18.52 | 18.84 | 18.38 | 18.80 | 18.80 | - | 2,159 |
| Dec 5, 2025 | 18.80 | 18.84 | 18.50 | 18.80 | 18.80 | - | 835 |
| Dec 4, 2025 | 18.70 | 18.82 | 18.26 | 18.80 | 18.80 | -0.11% | 1,823 |
| Dec 3, 2025 | 18.70 | 18.82 | 17.80 | 18.82 | 18.82 | 0.64% | 8,702 |
| Dec 2, 2025 | 18.80 | 18.80 | 17.60 | 18.70 | 18.70 | -0.64% | 9,424 |
| Nov 28, 2025 | 17.98 | 18.88 | 17.54 | 18.82 | 18.82 | 4.67% | 6,867 |
| Nov 27, 2025 | 17.54 | 17.98 | 17.52 | 17.98 | 17.98 | 2.16% | 3,574 |
| Nov 26, 2025 | 17.68 | 17.68 | 17.50 | 17.60 | 17.60 | - | 10,560 |
| Nov 25, 2025 | 17.68 | 17.68 | 17.60 | 17.60 | 17.60 | -0.11% | 6,526 |
| Nov 24, 2025 | 17.60 | 17.70 | 17.52 | 17.62 | 17.62 | -0.45% | 3,549 |
| Nov 21, 2025 | 18.04 | 18.14 | 17.60 | 17.70 | 17.70 | -1.88% | 6,255 |
| Nov 20, 2025 | 18.18 | 18.18 | 18.00 | 18.04 | 18.04 | -0.77% | 1,847 |
| Nov 19, 2025 | 18.46 | 18.48 | 18.18 | 18.18 | 18.18 | -0.76% | 2,043 |
| Nov 18, 2025 | 18.26 | 18.46 | 18.26 | 18.32 | 18.32 | 0.66% | 1,583 |
| Nov 17, 2025 | 18.30 | 18.48 | 18.10 | 18.20 | 18.20 | -1.52% | 3,568 |
| Nov 14, 2025 | 18.60 | 18.70 | 18.20 | 18.48 | 18.48 | -1.18% | 4,682 |
| Nov 13, 2025 | 18.58 | 18.70 | 18.10 | 18.70 | 18.70 | 1.63% | 1,359 |
| Nov 12, 2025 | 18.16 | 18.56 | 18.04 | 18.40 | 18.40 | 1.32% | 4,259 |
| Nov 11, 2025 | 18.14 | 18.16 | 18.00 | 18.16 | 18.16 | 0.33% | 2,056 |
| Nov 10, 2025 | 18.12 | 18.18 | 18.10 | 18.10 | 18.10 | -0.11% | 1,254 |
| Nov 7, 2025 | 18.10 | 18.22 | 18.08 | 18.12 | 18.12 | 0.22% | 1,432 |
| Nov 6, 2025 | 18.30 | 18.30 | 17.60 | 18.08 | 18.08 | -0.99% | 9,360 |
| Nov 5, 2025 | 18.26 | 18.34 | 18.00 | 18.26 | 18.26 | -0.22% | 7,862 |
| Nov 4, 2025 | 18.32 | 18.48 | 18.24 | 18.30 | 18.30 | -1.40% | 1,915 |
| Nov 3, 2025 | 18.30 | 18.56 | 18.28 | 18.56 | 18.56 | 1.42% | 1,945 |
| Oct 31, 2025 | 18.30 | 18.54 | 18.16 | 18.30 | 18.30 | 0.11% | 1,135 |
| Oct 30, 2025 | 18.30 | 18.30 | 18.10 | 18.28 | 18.28 | -0.11% | 2,175 |
| Oct 29, 2025 | 18.20 | 18.58 | 18.20 | 18.30 | 18.30 | - | 2,103 |
| Oct 28, 2025 | 18.34 | 18.44 | 18.24 | 18.30 | 18.30 | -0.76% | 8,301 |
| Oct 27, 2025 | 18.70 | 18.70 | 18.30 | 18.44 | 18.44 | -1.07% | 3,137 |
| Oct 24, 2025 | 18.54 | 18.76 | 18.42 | 18.64 | 18.64 | 0.22% | 1,111 |
| Oct 23, 2025 | 18.78 | 18.78 | 18.52 | 18.60 | 18.60 | -0.96% | 2,313 |
| Oct 22, 2025 | 18.34 | 18.88 | 18.32 | 18.78 | 18.78 | 1.95% | 3,843 |
| Oct 21, 2025 | 18.68 | 18.68 | 18.36 | 18.42 | 18.42 | -1.50% | 11,851 |
| Oct 20, 2025 | 18.72 | 18.90 | 18.66 | 18.70 | 18.70 | -0.95% | 7,585 |
| Oct 17, 2025 | 18.88 | 18.90 | 18.68 | 18.88 | 18.88 | - | 2,561 |
| Oct 16, 2025 | 18.56 | 18.90 | 18.50 | 18.88 | 18.88 | 0.11% | 4,468 |
| Oct 15, 2025 | 18.50 | 18.86 | 18.48 | 18.86 | 18.86 | 0.32% | 1,328 |
| Oct 14, 2025 | 18.70 | 18.80 | 18.42 | 18.80 | 18.80 | 0.21% | 992 |
| Oct 13, 2025 | 18.86 | 18.88 | 18.34 | 18.76 | 18.76 | -0.64% | 2,076 |
| Oct 10, 2025 | 18.50 | 18.88 | 18.30 | 18.88 | 18.88 | 1.51% | 1,932 |
| Oct 9, 2025 | 18.24 | 18.60 | 18.18 | 18.60 | 18.60 | 2.31% | 2,245 |
| Oct 8, 2025 | 18.18 | 18.74 | 18.00 | 18.18 | 18.18 | - | 6,723 |
| Oct 7, 2025 | 18.32 | 18.74 | 18.18 | 18.18 | 18.18 | -3.50% | 2,436 |
| Oct 6, 2025 | 18.06 | 18.96 | 18.04 | 18.84 | 18.84 | 3.97% | 2,535 |