New Zealand markets open in 5 hours 21 minutes

Romcab SA (MCAB.RO)

BVB - BVB Delayed price. Currency in RON
Add to watchlist
0.0284+0.0010 (+3.65%)
At close: 04:57PM EEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.02880.02880.02700.02840.028460,500
20 May 20240.02860.02860.02740.02740.027442,865
17 May 20240.02880.02880.02600.02860.0286125,663
16 May 20240.03100.03140.02800.02920.0292686,528
15 May 20240.03180.03280.03100.03280.032850,147
14 May 20240.03240.03240.03180.03180.03183,482
13 May 20240.03100.03300.03100.03280.032859,850
10 May 20240.03360.03360.03100.03100.031057,200
09 May 20240.03460.03460.03120.03300.033081,000
08 May 20240.03400.03480.03400.03480.034868,201
07 May 20240.03120.03300.03000.03300.0330585,500
02 May 20240.03500.03500.03020.03480.0348397,779
30 Apr 20240.03500.03540.03300.03540.035454,555
29 Apr 20240.03480.03500.03400.03500.0350113,100
26 Apr 20240.03400.03880.03400.03880.0388332,680
25 Apr 20240.03700.03700.03280.03620.0362154,179
24 Apr 20240.03500.03700.03400.03700.037012,165
23 Apr 20240.03440.03720.03400.03400.0340235,507
22 Apr 20240.03700.03700.03300.03640.0364158,483
19 Apr 20240.03820.03820.03300.03740.0374554,170
18 Apr 20240.03560.03840.03560.03840.0384202,000
17 Apr 20240.03820.03880.03500.03880.038844,332
16 Apr 20240.03960.03960.03480.03840.0384483,097
15 Apr 20240.04000.04000.03660.03960.0396151,102
12 Apr 20240.04160.04180.03780.04040.0404947,350
11 Apr 20240.04280.04280.03780.03860.0386366,169
10 Apr 20240.03580.04040.03500.04040.04042,859,873
09 Apr 20240.03440.03600.03100.03520.03521,170,988
08 Apr 20240.03100.03540.03100.03380.03381,513,627
05 Apr 20240.03640.04000.03640.03640.03641,884,586
04 Apr 20240.04460.04460.04260.04260.0426168,374
03 Apr 20240.04880.05000.04620.05000.0500402,201
02 Apr 20240.04880.04940.04540.04840.0484798,942
01 Apr 20240.05000.05160.04480.04600.0460902,882
29 Mar 20240.05500.05500.04980.05260.0526447,891
28 Mar 20240.05680.05680.05260.05520.0552459,088
27 Mar 20240.05500.05980.05300.05680.0568225,516
26 Mar 20240.06120.06120.05400.05900.0590283,980
25 Mar 20240.06020.06840.05900.06260.0626322,836
22 Mar 20240.05960.06880.05400.06860.0686539,226
21 Mar 20240.06100.06100.06020.06020.060216,500
20 Mar 20240.06120.06120.06120.06120.06121
19 Mar 20240.06000.06120.06000.06120.061210,560
18 Mar 20240.05980.06180.05900.06080.0608198,036
15 Mar 20240.06140.06660.05900.06320.0632507,004
14 Mar 20240.06340.06940.06080.06940.069425,860
13 Mar 20240.06360.06920.06320.06920.069215,000
12 Mar 20240.06340.07060.06340.06980.069813,106
11 Mar 20240.07080.07080.07000.07000.07008,390
08 Mar 20240.06540.07100.06380.07100.071036,555
07 Mar 20240.06460.06460.05860.06460.0646101,515
06 Mar 20240.06000.06300.05480.05620.0562586,139
05 Mar 20240.06860.06860.05860.06440.0644233,813
04 Mar 20240.06520.06940.06500.06520.065293,530
01 Mar 20240.06520.06520.06500.06520.0652180,979
29 Feb 20240.07380.07380.07380.07380.073820
28 Feb 20240.07320.07560.06240.07480.0748391,932
27 Feb 20240.07340.07340.07340.07340.07347,300
26 Feb 20240.07500.07640.07360.07640.076412,210
23 Feb 20240.07480.07640.07400.07640.076469,975
22 Feb 20240.07400.07660.07400.07660.07666,550
21 Feb 20240.07660.07660.07660.07660.07662,151
20 Feb 20240.07640.07820.07320.07620.0762132,200
19 Feb 20240.08400.08400.07540.07980.0798283,310
16 Feb 20240.08760.08760.08000.08400.084054,271
15 Feb 20240.07320.08960.07320.08780.0878375,591
14 Feb 20240.07500.07800.07360.07800.078056,965
13 Feb 20240.07780.07780.07360.07500.0750103,303
12 Feb 20240.07500.07600.07500.07600.076086,000
09 Feb 20240.07760.07760.07500.07500.0750115,155
08 Feb 20240.08000.08000.08000.08000.080012,500
07 Feb 20240.07960.08000.07740.08000.08002,907
06 Feb 20240.08000.08000.07780.08000.080037,025
05 Feb 20240.08000.08000.07820.08000.080041,899
02 Feb 20240.08300.08300.08200.08200.082041,164
01 Feb 20240.07720.08000.07720.08000.08003,900
31 Jan 20240.08000.08000.08000.08000.08004,581
30 Jan 20240.08200.08240.08200.08220.082223,406
29 Jan 20240.08200.08200.07640.08200.082022,100
26 Jan 20240.08200.08200.08200.08200.082083
25 Jan 20240.08200.08200.07680.08200.082014,950
23 Jan 20240.07740.08240.07740.08240.082415,002
22 Jan 20240.08000.08000.08000.08000.08009,150
19 Jan 20240.08200.08280.07680.08000.080038,375
18 Jan 20240.07980.08000.07980.08000.080020,486
17 Jan 20240.08000.08000.07600.08000.080052,512
16 Jan 20240.08020.08020.08020.08020.08025,011
15 Jan 20240.08080.08080.08060.08060.08069,846
12 Jan 20240.08000.08100.08000.08000.080036,369
11 Jan 20240.08200.08200.07540.08000.0800138,497
10 Jan 20240.08080.08160.08080.08100.08101,990
09 Jan 20240.08380.08380.07860.08080.0808132,537
08 Jan 20240.08540.08540.07840.08400.084030,140
05 Jan 20240.07500.08480.07500.08120.0812222,070
04 Jan 20240.08140.08160.08140.08140.081454,934
03 Jan 20240.08140.08140.08140.08140.081417,001
29 Dec 20230.08160.08160.07420.08160.081622,010
28 Dec 20230.08000.08080.07400.08060.080636,724
27 Dec 20230.08240.08240.08000.08240.082438,760
22 Dec 20230.07820.08300.07820.08240.082410,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...