S.C. Bucur Obor S.A. (BUCU) Price History

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

Date	Open	High	Low	Close	Volume
2026-10-09	RON 1.78	RON 1.78	RON 1.69	RON 1.78	3,031
2026-10-08	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-10-07	RON 1.78	RON 1.78	RON 1.78	RON 1.78	15
2026-10-06	RON 1.68	RON 1.78	RON 1.68	RON 1.78	3,161
2026-10-05	RON 1.69	RON 1.78	RON 1.69	RON 1.78	4,332
2026-10-02	RON 1.79	RON 1.79	RON 1.78	RON 1.78	3
2026-10-01	RON 1.66	RON 1.79	RON 1.66	RON 1.69	1,208
2026-09-30	RON 1.71	RON 1.71	RON 1.68	RON 1.71	4,104
2026-09-29	RON 1.71	RON 1.71	RON 1.71	RON 1.71	15
2026-09-28	RON 1.71	RON 1.71	RON 1.71	RON 1.71	18
2026-09-25	RON 1.78	RON 1.78	RON 1.78	RON 1.78	295
2026-09-24	RON 1.71	RON 1.71	RON 1.71	RON 1.71	0
2026-09-23	RON 1.71	RON 1.71	RON 1.71	RON 1.71	1
2026-09-22	RON 1.71	RON 1.71	RON 1.71	RON 1.71	104
2026-09-21	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-09-18	RON 1.79	RON 1.79	RON 1.79	RON 1.79	136
2026-09-17	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-09-16	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-09-15	RON 1.80	RON 1.80	RON 1.80	RON 1.80	1
2026-09-14	RON 1.80	RON 1.80	RON 1.80	RON 1.80	104
2026-09-11	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-09-10	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-09-09	RON 1.71	RON 1.79	RON 1.71	RON 1.79	1,080
2026-09-08	RON 1.71	RON 1.80	RON 1.71	RON 1.80	99
2026-09-07	RON 1.80	RON 1.80	RON 1.80	RON 1.80	70
2026-09-04	RON 1.80	RON 1.80	RON 1.79	RON 1.79	13
2026-09-03	RON 1.79	RON 1.80	RON 1.75	RON 1.75	1,176
2026-09-02	RON 1.75	RON 1.75	RON 1.71	RON 1.71	2,554
2026-09-01	RON 1.75	RON 1.75	RON 1.75	RON 1.75	567
2026-08-31	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-08-28	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-08-27	RON 1.79	RON 1.79	RON 1.75	RON 1.79	449
2026-08-26	RON 1.79	RON 1.79	RON 1.79	RON 1.79	111
2026-08-25	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-08-24	RON 1.75	RON 1.75	RON 1.73	RON 1.75	108
2026-08-21	RON 1.75	RON 1.75	RON 1.75	RON 1.75	700
2026-08-20	RON 1.79	RON 1.79	RON 1.79	RON 1.79	200
2026-08-19	RON 1.72	RON 1.80	RON 1.72	RON 1.80	1,003
2026-08-18	RON 1.85	RON 1.85	RON 1.82	RON 1.82	3
2026-08-17	RON 1.79	RON 1.79	RON 1.79	RON 1.79	1,549
2026-08-14	RON 1.78	RON 1.79	RON 1.78	RON 1.79	1,000
2026-08-13	RON 1.74	RON 1.78	RON 1.74	RON 1.78	4
2026-08-12	RON 1.74	RON 1.74	RON 1.74	RON 1.74	1,550
2026-08-11	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-08-10	RON 1.74	RON 1.74	RON 1.70	RON 1.74	5,790
2026-08-07	RON 1.79	RON 1.79	RON 1.79	RON 1.79	5
2026-08-06	RON 1.77	RON 1.79	RON 1.77	RON 1.79	5,687
2026-08-05	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-04	RON 1.76	RON 1.77	RON 1.76	RON 1.77	1,040
2026-08-03	RON 1.69	RON 1.76	RON 1.69	RON 1.76	103
2026-07-31	RON 1.74	RON 1.74	RON 1.74	RON 1.74	582
2026-07-30	RON 1.73	RON 1.73	RON 1.73	RON 1.73	704
2026-07-29	RON 1.74	RON 1.74	RON 1.74	RON 1.74	20
2026-07-28	RON 1.72	RON 1.74	RON 1.72	RON 1.74	3,556
2026-07-27	RON 1.69	RON 1.72	RON 1.69	RON 1.72	15
2026-07-24	RON 1.74	RON 1.74	RON 1.74	RON 1.74	100
2026-07-23	RON 1.68	RON 1.73	RON 1.68	RON 1.73	1,461
2026-07-22	RON 1.73	RON 1.73	RON 1.68	RON 1.73	1,593
2026-07-21	RON 1.72	RON 1.73	RON 1.68	RON 1.68	1,002
2026-07-20	RON 1.74	RON 1.74	RON 1.74	RON 1.74	104
2026-07-17	RON 1.68	RON 1.68	RON 1.68	RON 1.68	5,400
2026-07-16	RON 1.74	RON 1.74	RON 1.74	RON 1.74	3
2026-07-15	RON 1.67	RON 1.69	RON 1.67	RON 1.69	2,363
2026-07-14	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2026-07-13	RON 1.71	RON 1.78	RON 1.70	RON 1.76	1,767
2026-07-10	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-07-09	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-07-08	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-07-07	RON 1.78	RON 1.78	RON 1.77	RON 1.77	32
2026-07-06	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-07-03	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-07-02	RON 1.77	RON 1.78	RON 1.72	RON 1.78	1,555
2026-07-01	RON 1.77	RON 1.77	RON 1.77	RON 1.77	760
2026-06-30	RON 1.76	RON 1.76	RON 1.76	RON 1.76	100
2026-06-29	RON 1.75	RON 1.76	RON 1.70	RON 1.76	1,142
2026-06-26	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2026-06-25	RON 1.72	RON 1.76	RON 1.72	RON 1.76	3,657
2026-06-24	RON 1.66	RON 1.72	RON 1.66	RON 1.71	6,801
2026-06-23	RON 1.72	RON 1.72	RON 1.72	RON 1.72	1
2026-06-22	RON 1.71	RON 1.72	RON 1.71	RON 1.72	292
2026-06-19	RON 1.70	RON 1.70	RON 1.66	RON 1.66	316
2026-06-18	RON 1.72	RON 1.73	RON 1.72	RON 1.73	535
2026-06-17	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2026-06-16	RON 1.73	RON 1.73	RON 1.72	RON 1.72	48
2026-06-15	RON 1.68	RON 1.68	RON 1.68	RON 1.68	5,000
2026-06-12	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-06-11	RON 1.75	RON 1.75	RON 1.65	RON 1.75	1,543
2026-06-10	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-06-09	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-06-08	RON 1.59	RON 1.77	RON 1.59	RON 1.75	1,476
2026-06-05	RON 1.70	RON 1.77	RON 1.59	RON 1.76	4,248
2026-06-04	RON 1.79	RON 1.79	RON 1.75	RON 1.75	1,313
2026-06-03	RON 1.76	RON 1.80	RON 1.63	RON 1.80	6,401
2026-06-02	RON 1.79	RON 1.82	RON 1.79	RON 1.82	8,133
2026-05-29	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-05-28	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-05-27	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-05-26	RON 1.79	RON 1.79	RON 1.73	RON 1.79	2,032
2026-05-25	RON 1.79	RON 1.79	RON 1.79	RON 1.79	66
2026-05-22	RON 1.79	RON 1.80	RON 1.73	RON 1.74	3,386
2026-05-21	RON 1.73	RON 1.79	RON 1.73	RON 1.79	669
2026-05-20	RON 1.80	RON 1.80	RON 1.74	RON 1.80	686
2026-05-19	RON 1.80	RON 1.80	RON 1.80	RON 1.80	16
2026-05-18	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-05-15	RON 1.80	RON 1.80	RON 1.80	RON 1.80	101
2026-05-14	RON 1.80	RON 1.80	RON 1.80	RON 1.80	31
2026-05-13	RON 1.71	RON 1.80	RON 1.71	RON 1.80	510
2026-05-12	RON 1.70	RON 1.80	RON 1.70	RON 1.80	799
2026-05-11	RON 1.80	RON 1.80	RON 1.80	RON 1.80	78
2026-05-08	RON 1.79	RON 1.80	RON 1.77	RON 1.80	485
2026-05-07	RON 1.79	RON 1.79	RON 1.79	RON 1.79	427
2026-05-06	RON 1.81	RON 1.81	RON 1.81	RON 1.81	29
2026-05-05	RON 1.63	RON 1.81	RON 1.57	RON 1.81	1,915
2026-05-04	RON 1.74	RON 1.83	RON 1.70	RON 1.82	5,624
2026-04-30	RON 1.75	RON 1.80	RON 1.75	RON 1.80	230
2026-04-29	RON 1.83	RON 1.84	RON 1.74	RON 1.84	115
2026-04-28	RON 1.75	RON 1.83	RON 1.74	RON 1.83	1,015
2026-04-27	RON 1.83	RON 1.83	RON 1.83	RON 1.83	0
2026-04-24	RON 1.82	RON 1.83	RON 1.74	RON 1.83	452
2026-04-23	RON 1.76	RON 1.83	RON 1.74	RON 1.80	1,832
2026-04-22	RON 1.83	RON 1.83	RON 1.83	RON 1.83	0
2026-04-21	RON 1.80	RON 1.85	RON 1.75	RON 1.83	2,842
2026-04-20	RON 1.85	RON 1.85	RON 1.80	RON 1.80	1,766
2026-04-17	RON 1.85	RON 1.85	RON 1.80	RON 1.85	1,003
2026-04-16	RON 1.86	RON 1.86	RON 1.86	RON 1.86	0
2026-04-15	RON 1.86	RON 1.86	RON 1.86	RON 1.86	0
2026-04-14	RON 1.86	RON 1.86	RON 1.86	RON 1.86	140
2026-04-09	RON 1.78	RON 1.87	RON 1.78	RON 1.87	514
2026-04-08	RON 1.82	RON 1.86	RON 1.75	RON 1.86	685
2026-04-07	RON 1.83	RON 1.83	RON 1.83	RON 1.83	54
2026-04-06	RON 1.82	RON 1.82	RON 1.78	RON 1.82	606
2026-04-03	RON 1.81	RON 1.81	RON 1.74	RON 1.74	5,038
2026-04-02	RON 1.79	RON 1.80	RON 1.73	RON 1.80	2,709
2026-04-01	RON 1.78	RON 1.87	RON 1.74	RON 1.83	3,412
2026-03-31	RON 1.78	RON 1.83	RON 1.78	RON 1.83	1,100
2026-03-30	RON 1.90	RON 1.90	RON 1.87	RON 1.87	58
2026-03-27	RON 1.84	RON 1.84	RON 1.82	RON 1.82	4,460
2026-03-26	RON 1.80	RON 1.92	RON 1.78	RON 1.84	6,728
2026-03-25	RON 1.92	RON 1.92	RON 1.86	RON 1.92	3,401
2026-03-24	RON 1.88	RON 1.92	RON 1.88	RON 1.92	658
2026-03-23	RON 1.91	RON 1.93	RON 1.83	RON 1.89	3,023
2026-03-20	RON 1.92	RON 1.92	RON 1.79	RON 1.91	444
2026-03-19	RON 1.92	RON 1.92	RON 1.92	RON 1.92	20
2026-03-18	RON 1.86	RON 1.93	RON 1.82	RON 1.82	5,387
2026-03-17	RON 1.81	RON 1.87	RON 1.81	RON 1.87	4,371
2026-03-16	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-03-13	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-03-12	RON 1.80	RON 1.80	RON 1.75	RON 1.80	735
2026-03-11	RON 1.81	RON 1.81	RON 1.81	RON 1.81	662
2026-03-10	RON 1.81	RON 1.81	RON 1.81	RON 1.81	15
2026-03-09	RON 1.82	RON 1.82	RON 1.81	RON 1.81	266
2026-03-06	RON 1.72	RON 1.81	RON 1.70	RON 1.81	901
2026-03-05	RON 1.82	RON 1.82	RON 1.82	RON 1.82	0
2026-03-04	RON 1.80	RON 1.82	RON 1.75	RON 1.82	521
2026-03-03	RON 1.80	RON 1.85	RON 1.77	RON 1.81	7,344
2026-03-02	RON 1.79	RON 1.85	RON 1.79	RON 1.85	253
2026-02-27	RON 1.82	RON 1.85	RON 1.82	RON 1.85	1,738
2026-02-26	RON 1.85	RON 1.85	RON 1.85	RON 1.85	412
2026-02-25	RON 1.88	RON 1.88	RON 1.88	RON 1.88	0
2026-02-24	RON 1.88	RON 1.88	RON 1.88	RON 1.88	1,241
2026-02-23	RON 1.88	RON 1.88	RON 1.88	RON 1.88	1,169
2026-02-20	RON 1.89	RON 1.89	RON 1.85	RON 1.89	228
2026-02-19	RON 1.85	RON 1.85	RON 1.85	RON 1.85	1,540
2026-02-18	RON 1.85	RON 1.85	RON 1.85	RON 1.85	355
2026-02-17	RON 1.85	RON 1.89	RON 1.85	RON 1.85	3,703
2026-02-16	RON 1.89	RON 1.89	RON 1.89	RON 1.89	1,200
2026-02-13	RON 1.86	RON 1.86	RON 1.86	RON 1.86	792
2026-02-12	RON 1.85	RON 1.86	RON 1.85	RON 1.86	591
2026-02-11	RON 1.90	RON 1.90	RON 1.79	RON 1.85	13,355
2026-02-10	RON 1.88	RON 1.90	RON 1.80	RON 1.90	4,508
2026-02-09	RON 1.94	RON 1.94	RON 1.88	RON 1.88	3,769
2026-02-06	RON 1.94	RON 1.94	RON 1.94	RON 1.94	0
2026-02-05	RON 1.94	RON 1.94	RON 1.94	RON 1.94	138
2026-02-04	RON 1.94	RON 1.94	RON 1.94	RON 1.94	200
2026-02-03	RON 1.87	RON 1.87	RON 1.87	RON 1.87	199
2026-02-02	RON 1.94	RON 1.94	RON 1.86	RON 1.94	1,074
2026-01-30	RON 1.87	RON 1.94	RON 1.87	RON 1.94	653
2026-01-29	RON 1.93	RON 1.93	RON 1.93	RON 1.93	1,985
2026-01-28	RON 1.93	RON 1.93	RON 1.92	RON 1.93	523
2026-01-27	RON 1.93	RON 1.93	RON 1.87	RON 1.92	225
2026-01-26	RON 1.90	RON 1.93	RON 1.86	RON 1.90	1,302
2026-01-23	RON 1.90	RON 1.93	RON 1.90	RON 1.90	2,056
2026-01-22	RON 1.86	RON 1.93	RON 1.86	RON 1.93	1,242
2026-01-21	RON 1.93	RON 1.93	RON 1.93	RON 1.93	0
2026-01-20	RON 1.84	RON 1.93	RON 1.84	RON 1.93	973
2026-01-19	RON 1.87	RON 1.93	RON 1.78	RON 1.92	7,742
2026-01-16	RON 1.86	RON 1.93	RON 1.86	RON 1.89	3,411
2026-01-15	RON 1.95	RON 1.96	RON 1.86	RON 1.94	4,888
2026-01-14	RON 1.93	RON 1.95	RON 1.92	RON 1.95	570
2026-01-13	RON 1.97	RON 1.97	RON 1.91	RON 1.91	8,507
2026-01-12	RON 1.90	RON 1.95	RON 1.90	RON 1.95	13,195
2026-01-09	RON 1.91	RON 1.94	RON 1.91	RON 1.94	101
2026-01-08	RON 1.90	RON 1.94	RON 1.90	RON 1.94	1,168
2026-01-05	RON 1.94	RON 1.94	RON 1.94	RON 1.94	0
2025-12-30	RON 1.94	RON 1.94	RON 1.89	RON 1.94	539
2025-12-29	RON 1.94	RON 1.95	RON 1.94	RON 1.94	5,002
2025-12-23	RON 1.94	RON 1.94	RON 1.90	RON 1.94	889
2025-12-22	RON 1.97	RON 1.97	RON 1.96	RON 1.96	296
2025-12-19	RON 1.93	RON 1.98	RON 1.92	RON 1.97	3,250
2025-12-18	RON 1.98	RON 1.98	RON 1.96	RON 1.98	2,334
2025-12-17	RON 1.98	RON 1.98	RON 1.98	RON 1.98	13
2025-12-16	RON 1.96	RON 1.97	RON 1.96	RON 1.97	729
2025-12-15	RON 1.90	RON 1.96	RON 1.90	RON 1.96	13,692
2025-12-12	RON 1.92	RON 1.97	RON 1.90	RON 1.97	4,926
2025-12-11	RON 1.93	RON 1.95	RON 1.93	RON 1.95	952
2025-12-10	RON 1.93	RON 1.93	RON 1.91	RON 1.93	1,863
2025-12-09	RON 1.95	RON 1.95	RON 1.91	RON 1.93	568
2025-12-08	RON 1.95	RON 1.95	RON 1.95	RON 1.95	0
2025-12-05	RON 1.95	RON 1.95	RON 1.95	RON 1.95	925
2025-12-04	RON 1.96	RON 1.96	RON 1.96	RON 1.96	0
2025-12-03	RON 1.96	RON 1.96	RON 1.96	RON 1.96	0
2025-12-02	RON 1.91	RON 1.96	RON 1.91	RON 1.96	972
2025-11-28	RON 1.95	RON 1.97	RON 1.91	RON 1.91	2,588
2025-11-27	RON 1.90	RON 1.99	RON 1.89	RON 1.98	9,828
2025-11-26	RON 1.95	RON 1.95	RON 1.94	RON 1.95	281
2025-11-25	RON 1.90	RON 1.97	RON 1.87	RON 1.95	1,008
2025-11-24	RON 1.95	RON 1.95	RON 1.94	RON 1.94	150
2025-11-21	RON 1.99	RON 1.99	RON 1.90	RON 1.96	547
2025-11-20	RON 1.89	RON 2.00	RON 1.82	RON 1.99	13,527
2025-11-19	RON 1.82	RON 1.90	RON 1.82	RON 1.89	10,040
2025-11-18	RON 1.92	RON 1.93	RON 1.82	RON 1.85	12,390
2025-11-17	RON 1.94	RON 1.94	RON 1.89	RON 1.92	5,239
2025-11-14	RON 1.95	RON 1.96	RON 1.90	RON 1.95	9,909
2025-11-13	RON 1.94	RON 1.96	RON 1.94	RON 1.96	5,482
2025-11-12	RON 2.00	RON 2.00	RON 1.90	RON 1.94	5,855
2025-11-11	RON 2.04	RON 2.08	RON 1.94	RON 2.00	9,654
2025-11-10	RON 2.12	RON 2.12	RON 1.90	RON 2.04	13,287
2025-11-07	RON 2.10	RON 2.12	RON 2.10	RON 2.12	1,946
2025-11-06	RON 2.08	RON 2.08	RON 2.06	RON 2.06	8,090
2025-11-05	RON 2.00	RON 2.08	RON 1.91	RON 2.06	30,633
2025-11-04	RON 2.92	RON 2.96	RON 2.10	RON 2.12	166,407
2025-11-03	RON 3.16	RON 3.20	RON 2.92	RON 3.00	4,622
2025-10-31	RON 2.80	RON 3.20	RON 2.80	RON 3.16	7,399
2025-10-30	RON 2.98	RON 2.98	RON 2.80	RON 2.80	4,968
2025-10-29	RON 3.10	RON 3.10	RON 2.96	RON 3.10	91
2025-10-28	RON 3.16	RON 3.16	RON 2.90	RON 3.12	5,866
2025-10-27	RON 3.16	RON 3.18	RON 2.96	RON 3.14	2,621
2025-10-24	RON 3.28	RON 3.28	RON 3.00	RON 3.00	3,221
2025-10-23	RON 3.48	RON 3.48	RON 3.00	RON 3.28	12,794
2025-10-22	RON 3.40	RON 3.50	RON 3.40	RON 3.48	798
2025-10-21	RON 3.72	RON 3.72	RON 3.48	RON 3.48	3,683
2025-10-20	RON 3.98	RON 3.98	RON 3.60	RON 3.72	4,631
2025-10-17	RON 4.20	RON 4.20	RON 3.80	RON 3.80	6,210
2025-10-16	RON 4.52	RON 5.80	RON 3.88	RON 4.48	19,249
2025-10-15	RON 3.60	RON 4.52	RON 3.60	RON 4.52	16,328
2025-10-14	RON 2.80	RON 3.66	RON 2.80	RON 3.48	18,279
2025-10-13	RON 2.48	RON 3.10	RON 2.48	RON 2.82	13,221
2025-10-10	RON 3.60	RON 3.60	RON 3.54	RON 3.54	5,319
2025-10-09	RON 7.05	RON 7.05	RON 5.05	RON 5.05	3,620