S.C. Bucur S.A. (BUCV) Price History

Daily open, high, low, close and volume for S.C. Bucur S.A. (BUCV) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-10-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-10-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-10-05	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-10-02	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-10-01	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-30	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-29	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-28	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-25	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-23	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-22	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-21	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-18	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-16	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-15	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-10	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-09	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-04	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-03	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-02	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-09-01	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-31	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-28	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-27	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-26	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-25	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-21	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-20	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-19	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-18	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-13	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-10	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-05	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-04	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-08-03	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-31	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-30	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-29	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-28	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-27	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-23	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-22	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-21	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-20	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-16	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-15	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-13	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-10	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-09	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-03	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-02	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-07-01	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-30	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-29	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-26	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-25	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-23	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-22	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-19	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-18	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-16	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-15	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-10	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-09	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-05	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-04	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-03	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-06-02	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-29	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-28	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-27	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-26	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-25	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-22	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-21	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-20	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-19	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-18	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-15	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-13	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-05	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-05-04	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-30	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-29	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-28	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-27	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-23	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-22	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-21	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-20	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-16	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-15	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-14	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-09	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-08	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-07	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-03	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-02	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-04-01	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-31	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-30	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-27	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-26	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-25	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-24	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-23	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-20	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-19	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-18	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-17	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-16	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-13	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-11	RON 1.28	RON 1.28	RON 1.28	RON 1.28	500
2026-03-10	RON 1.23	RON 1.28	RON 1.23	RON 1.28	5,018
2026-03-09	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-06	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-05	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-03-04	RON 1.22	RON 1.28	RON 1.21	RON 1.28	15,192
2026-03-03	RON 1.30	RON 1.30	RON 1.30	RON 1.30	0
2026-03-02	RON 1.30	RON 1.30	RON 1.30	RON 1.30	0
2026-02-27	RON 1.36	RON 1.36	RON 1.30	RON 1.30	11,220
2026-02-26	RON 1.37	RON 1.37	RON 1.37	RON 1.37	700
2026-02-25	RON 1.43	RON 1.43	RON 1.37	RON 1.43	1,916
2026-02-24	RON 1.43	RON 1.43	RON 1.43	RON 1.43	18
2026-02-23	RON 1.39	RON 1.43	RON 1.39	RON 1.43	3,035
2026-02-20	RON 1.38	RON 1.39	RON 1.38	RON 1.39	3,495
2026-02-19	RON 1.36	RON 1.36	RON 1.36	RON 1.36	0
2026-02-18	RON 1.34	RON 1.39	RON 1.34	RON 1.36	9,441
2026-02-17	RON 1.34	RON 1.34	RON 1.34	RON 1.34	5
2026-02-16	RON 1.25	RON 1.34	RON 1.25	RON 1.34	24,529
2026-02-13	RON 1.27	RON 1.28	RON 1.27	RON 1.28	1,123
2026-02-12	RON 1.28	RON 1.28	RON 1.28	RON 1.28	0
2026-02-11	RON 1.26	RON 1.28	RON 1.26	RON 1.28	9,300
2026-02-10	RON 1.24	RON 1.26	RON 1.24	RON 1.26	2,150
2026-02-09	RON 1.16	RON 1.24	RON 1.16	RON 1.24	13,750
2026-02-06	RON 1.24	RON 1.24	RON 1.24	RON 1.24	0
2026-02-05	RON 1.24	RON 1.24	RON 1.24	RON 1.24	0
2026-02-04	RON 1.24	RON 1.24	RON 1.24	RON 1.24	0
2026-02-03	RON 1.24	RON 1.24	RON 1.24	RON 1.24	0
2026-02-02	RON 1.16	RON 1.24	RON 1.16	RON 1.24	350
2026-01-30	RON 1.16	RON 1.16	RON 1.16	RON 1.16	800
2026-01-29	RON 1.25	RON 1.26	RON 1.25	RON 1.26	3,800
2026-01-28	RON 1.25	RON 1.26	RON 1.25	RON 1.26	2,000
2026-01-27	RON 1.21	RON 1.25	RON 1.21	RON 1.25	7,957
2026-01-26	RON 1.18	RON 1.22	RON 1.18	RON 1.21	11,807
2026-01-23	RON 1.15	RON 1.15	RON 1.15	RON 1.15	0
2026-01-22	RON 1.15	RON 1.15	RON 1.15	RON 1.15	200
2026-01-21	RON 1.15	RON 1.15	RON 1.15	RON 1.15	10
2026-01-20	RON 1.17	RON 1.19	RON 1.17	RON 1.19	306
2026-01-19	RON 1.17	RON 1.19	RON 1.17	RON 1.19	835
2026-01-16	RON 1.18	RON 1.18	RON 1.17	RON 1.17	2,765
2026-01-15	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2026-01-14	RON 1.14	RON 1.14	RON 1.12	RON 1.12	2,600
2026-01-13	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2026-01-12	RON 1.13	RON 1.18	RON 1.13	RON 1.18	6,500
2026-01-09	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2026-01-08	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2026-01-05	RON 1.12	RON 1.12	RON 1.12	RON 1.12	27,143
2025-12-30	RON 1.12	RON 1.12	RON 1.12	RON 1.12	15,419
2025-12-29	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-12-23	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-12-22	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-12-19	RON 1.15	RON 1.15	RON 1.12	RON 1.12	35,000
2025-12-18	RON 1.15	RON 1.15	RON 1.15	RON 1.15	700
2025-12-17	RON 1.15	RON 1.17	RON 1.14	RON 1.17	3,434
2025-12-16	RON 1.14	RON 1.16	RON 1.13	RON 1.16	22,790
2025-12-15	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2025-12-12	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2025-12-11	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2025-12-10	RON 1.18	RON 1.18	RON 1.18	RON 1.18	0
2025-12-09	RON 1.16	RON 1.18	RON 1.16	RON 1.18	4,522
2025-12-08	RON 1.16	RON 1.16	RON 1.16	RON 1.16	0
2025-12-05	RON 1.16	RON 1.16	RON 1.16	RON 1.16	0
2025-12-04	RON 1.15	RON 1.16	RON 1.15	RON 1.16	1,300
2025-12-03	RON 1.14	RON 1.14	RON 1.14	RON 1.14	2,000
2025-12-02	RON 1.13	RON 1.13	RON 1.12	RON 1.12	2,300
2025-11-28	RON 1.13	RON 1.13	RON 1.13	RON 1.13	700
2025-11-27	RON 1.13	RON 1.13	RON 1.13	RON 1.13	1,200
2025-11-26	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-11-25	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-11-24	RON 1.12	RON 1.12	RON 1.12	RON 1.12	4,034
2025-11-21	RON 1.14	RON 1.18	RON 1.09	RON 1.18	33,973
2025-11-20	RON 1.11	RON 1.17	RON 1.11	RON 1.14	116,730
2025-11-19	RON 1.10	RON 1.12	RON 1.10	RON 1.12	32,049
2025-11-18	RON 1.10	RON 1.10	RON 1.10	RON 1.10	5,259
2025-11-17	RON 1.12	RON 1.12	RON 1.12	RON 1.12	1
2025-11-14	RON 1.11	RON 1.11	RON 1.11	RON 1.11	2,500
2025-11-13	RON 1.11	RON 1.11	RON 1.11	RON 1.11	1,500
2025-11-12	RON 1.12	RON 1.12	RON 1.12	RON 1.12	5,574
2025-11-11	RON 1.09	RON 1.11	RON 1.09	RON 1.11	43,500
2025-11-10	RON 1.05	RON 1.06	RON 1.05	RON 1.06	4,000
2025-11-07	RON 1.09	RON 1.09	RON 1.09	RON 1.09	0
2025-11-06	RON 1.09	RON 1.09	RON 1.09	RON 1.09	0
2025-11-05	RON 1.09	RON 1.09	RON 1.05	RON 1.09	27,709
2025-11-04	RON 1.12	RON 1.12	RON 1.12	RON 1.12	0
2025-11-03	RON 1.12	RON 1.12	RON 1.12	RON 1.12	14,426
2025-10-31	RON 1.15	RON 1.15	RON 1.15	RON 1.15	0
2025-10-30	RON 1.15	RON 1.15	RON 1.15	RON 1.15	300
2025-10-29	RON 1.16	RON 1.18	RON 1.10	RON 1.10	30,308
2025-10-28	RON 1.19	RON 1.19	RON 1.10	RON 1.17	11,026
2025-10-27	RON 1.12	RON 1.18	RON 1.12	RON 1.18	19,220
2025-10-24	RON 1.03	RON 1.12	RON 1.03	RON 1.11	115,430
2025-10-23	RON 1.03	RON 1.03	RON 1.03	RON 1.03	0
2025-10-22	RON 1.03	RON 1.03	RON 1.03	RON 1.03	500
2025-10-21	RON 1.02	RON 1.02	RON 1.02	RON 1.02	0
2025-10-20	RON 1.03	RON 1.04	RON 1.02	RON 1.02	9,281
2025-10-17	RON 1.01	RON 1.01	RON 1.01	RON 1.01	3,000
2025-10-16	RON 1.03	RON 1.03	RON 1.01	RON 1.01	3,428
2025-10-15	RON 1.00	RON 1.00	RON 1.00	RON 1.00	0
2025-10-14	RON 1.03	RON 1.03	RON 1.00	RON 1.00	1,000
2025-10-13	RON 1.01	RON 1.06	RON 1.00	RON 1.03	97,344
2025-10-10	RON 1.01	RON 1.01	RON 1.01	RON 1.01	100
2025-10-09	RON 1.00	RON 1.00	RON 1.00	RON 1.00	8,045