Purcari Wineries Public Company Limited (BVB:WINE)
Romania
· Delayed Price · Currency is RON 18.80
0.00 (0.00%)
At close: Dec 5, 2025
BVB:WINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 18.50 | 18.50 | 18.10 | 18.12 | 18.12 | -2.05% | 42,625 |
| Oct 2, 2025 | 18.24 | 18.50 | 18.20 | 18.50 | 18.50 | 1.43% | 2,305 |
| Oct 1, 2025 | 18.52 | 18.52 | 18.10 | 18.24 | 18.24 | -1.51% | 30,074 |
| Sep 30, 2025 | 18.80 | 19.12 | 18.50 | 18.52 | 18.52 | -2.11% | 11,281 |
| Sep 29, 2025 | 19.20 | 19.20 | 18.72 | 18.92 | 18.92 | 0.11% | 13,945 |
| Sep 26, 2025 | 19.22 | 19.22 | 18.80 | 18.90 | 18.90 | -1.66% | 5,293 |
| Sep 25, 2025 | 19.22 | 19.80 | 19.06 | 19.22 | 19.22 | - | 11,160 |
| Sep 24, 2025 | 19.72 | 19.82 | 19.22 | 19.22 | 19.22 | -2.54% | 2,827 |
| Sep 23, 2025 | 19.78 | 19.80 | 19.34 | 19.72 | 19.72 | -0.40% | 2,998 |
| Sep 22, 2025 | 19.42 | 19.80 | 19.22 | 19.80 | 19.80 | 2.48% | 7,713 |
| Sep 19, 2025 | 19.40 | 19.50 | 19.28 | 19.32 | 19.32 | -3.30% | 5,468 |
| Sep 18, 2025 | 20.10 | 20.10 | 19.24 | 19.98 | 19.98 | -1.09% | 36,530 |
| Sep 17, 2025 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 633 |
| Sep 16, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 6,512 |
| Sep 15, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 1,356 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.52 | 20.00 | 20.00 | - | 1,643 |
| Sep 11, 2025 | 20.00 | 20.10 | 19.50 | 20.00 | 20.00 | - | 2,435 |
| Sep 10, 2025 | 20.20 | 20.20 | 19.62 | 20.00 | 20.00 | - | 1,870 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 1,916 |
| Sep 8, 2025 | 20.35 | 20.40 | 19.78 | 20.10 | 20.10 | -0.99% | 2,475 |
| Sep 5, 2025 | 20.35 | 20.35 | 20.15 | 20.30 | 20.30 | 0.74% | 1,347 |
| Sep 4, 2025 | 20.35 | 20.35 | 19.78 | 20.15 | 20.15 | - | 962 |
| Sep 3, 2025 | 19.84 | 20.20 | 19.60 | 20.15 | 20.15 | - | 13,821 |
| Sep 2, 2025 | 20.20 | 20.20 | 19.80 | 20.15 | 20.15 | -0.25% | 3,791 |
| Sep 1, 2025 | 20.45 | 20.45 | 20.00 | 20.20 | 20.20 | -2.18% | 1,645 |
| Aug 29, 2025 | 20.65 | 20.70 | 20.20 | 20.65 | 20.00 | 0.24% | 38,707 |
| Aug 28, 2025 | 20.30 | 20.65 | 20.30 | 20.60 | 19.95 | 1.98% | 17,027 |
| Aug 27, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 19.56 | -0.49% | 10,483 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 19.66 | - | 3,760 |
| Aug 25, 2025 | 19.80 | 20.35 | 19.74 | 20.30 | 19.66 | 0.74% | 5,514 |
| Aug 22, 2025 | 20.15 | 20.15 | 19.94 | 20.15 | 19.52 | - | 1,101 |
| Aug 21, 2025 | 20.00 | 20.15 | 19.98 | 20.15 | 19.52 | 0.75% | 1,342 |
| Aug 20, 2025 | 19.98 | 20.15 | 19.80 | 20.00 | 19.37 | 0.10% | 4,156 |
| Aug 19, 2025 | 19.66 | 19.98 | 19.56 | 19.98 | 19.35 | 1.63% | 3,518 |
| Aug 18, 2025 | 19.34 | 19.68 | 19.32 | 19.66 | 19.04 | 1.65% | 10,941 |
| Aug 14, 2025 | 19.40 | 19.40 | 19.32 | 19.34 | 18.73 | -1.33% | 2,292 |
| Aug 13, 2025 | 19.58 | 19.60 | 19.48 | 19.60 | 18.98 | 0.10% | 1,306 |
| Aug 12, 2025 | 19.54 | 19.60 | 19.42 | 19.58 | 18.96 | -0.10% | 5,133 |
| Aug 11, 2025 | 19.82 | 19.82 | 19.60 | 19.60 | 18.98 | -1.11% | 3,851 |
| Aug 8, 2025 | 20.20 | 20.20 | 19.50 | 19.82 | 19.20 | -2.36% | 23,734 |
| Aug 7, 2025 | 20.40 | 20.40 | 20.15 | 20.30 | 19.66 | -0.25% | 5,172 |
| Aug 6, 2025 | 20.10 | 20.65 | 20.10 | 20.35 | 19.71 | - | 1,804 |
| Aug 5, 2025 | 20.50 | 20.65 | 20.10 | 20.35 | 19.71 | -0.25% | 7,235 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.76 | -1.45% | 6,996 |
| Aug 1, 2025 | 20.85 | 20.90 | 20.50 | 20.70 | 20.05 | -0.96% | 12,637 |
| Jul 31, 2025 | 20.80 | 21.00 | 20.65 | 20.90 | 20.24 | -0.48% | 33,288 |
| Jul 30, 2025 | 20.80 | 21.00 | 20.65 | 21.00 | 20.34 | 0.72% | 20,538 |
| Jul 29, 2025 | 20.80 | 20.90 | 20.75 | 20.85 | 20.19 | -0.24% | 10,721 |
| Jul 28, 2025 | 20.85 | 20.90 | 20.80 | 20.90 | 20.24 | 0.24% | 6,105 |
| Jul 25, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.19 | - | 30,373 |
| Jul 24, 2025 | 20.80 | 20.85 | 20.75 | 20.85 | 20.19 | 0.24% | 7,684 |
| Jul 23, 2025 | 20.80 | 20.85 | 20.75 | 20.80 | 20.15 | - | 13,311 |
| Jul 22, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.15 | -0.24% | 3,622 |
| Jul 21, 2025 | 20.75 | 20.85 | 20.75 | 20.85 | 20.19 | 0.48% | 5,425 |
| Jul 18, 2025 | 20.80 | 20.85 | 20.75 | 20.75 | 20.10 | -0.48% | 32,780 |
| Jul 17, 2025 | 20.75 | 20.85 | 20.70 | 20.85 | 20.19 | 0.48% | 59,360 |