Bursa De Valori Bucuresti SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	83.200	84.200	82.000	84.200	84.200	2,914
2026-10-22	84.000	84.000	82.000	82.400	82.400	3,414
2026-10-21	86.600	87.400	81.000	84.000	84.000	11,050
2026-10-20	84.000	85.000	84.000	84.800	84.800	3,412
2026-10-19	79.400	84.400	79.400	82.000	82.000	11,783
2026-10-16	79.800	79.800	78.600	79.200	79.200	13,738
2026-10-15	78.200	79.600	78.000	78.800	78.800	3,385
2026-10-14	76.800	77.400	76.000	77.200	77.200	2,183
2026-10-13	77.800	77.800	75.600	76.400	76.400	1,435
2026-10-12	77.000	78.000	76.000	77.800	77.800	1,059
2026-10-09	76.800	77.600	75.200	76.600	76.600	1,937
2026-10-08	78.000	78.000	76.800	76.800	76.800	3,101
2026-10-07	77.800	78.000	77.200	78.000	78.000	1,272
2026-10-06	79.000	79.600	77.000	77.800	77.800	6,360
2026-10-05	77.800	79.800	77.800	79.400	79.400	13,050
2026-10-02	72.600	77.400	72.400	76.800	76.800	6,796
2026-10-01	72.800	73.000	72.200	72.600	72.600	1,931
2026-09-30	69.000	75.200	68.200	73.000	73.000	3,435
2026-09-29	70.400	71.000	69.200	70.200	70.200	2,677
2026-09-28	68.800	71.600	68.200	70.400	70.400	3,951
2026-09-25	68.600	69.600	68.000	69.400	69.400	2,112
2026-09-24	71.200	71.200	68.000	68.600	68.600	6,601
2026-09-23	71.800	71.800	70.800	71.200	71.200	1,212

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.