7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,811.17

-157.89

-0.21%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,760.93

-143.81

-1.32%

BVB RON

Med Life S.A. (M.RO)

10.10 -0.08 (-0.79%)

At close: 5:52:36 PM GMT+2

Currency in RON

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	10.50	10.50	10.18	10.18	10.18	207,854
Nov 4, 2026	10.54	10.62	10.34	10.50	10.50	67,407
Nov 3, 2026	10.82	10.92	10.52	10.52	10.52	119,219
Nov 2, 2026	10.96	10.96	10.80	10.96	10.96	34,712
Oct 30, 2026	10.98	11.00	10.64	11.00	11.00	33,389
Oct 29, 2026	10.74	11.08	10.52	11.00	11.00	27,696
Oct 28, 2026	10.60	10.60	10.42	10.42	10.42	41,749
Oct 27, 2026	10.58	10.72	10.42	10.42	10.42	42,376
Oct 26, 2026	11.10	11.10	10.58	10.58	10.58	43,035
Oct 23, 2026	11.20	11.48	10.94	10.94	10.94	93,536
Oct 22, 2026	11.56	11.56	11.26	11.30	11.30	92,395
Oct 21, 2026	11.40	11.56	11.20	11.50	11.50	203,397
Oct 20, 2026	11.54	11.60	11.36	11.50	11.50	158,958
Oct 19, 2026	11.40	11.54	11.38	11.52	11.52	66,429
Oct 16, 2026	11.56	11.66	11.42	11.42	11.42	89,800
Oct 15, 2026	11.10	11.56	11.02	11.46	11.46	189,738
Oct 14, 2026	11.10	11.10	10.84	11.06	11.06	163,137
Oct 13, 2026	10.84	11.10	10.84	11.04	11.04	37,280
Oct 12, 2026	11.00	11.18	10.82	10.82	10.82	46,241
Oct 9, 2026	11.00	11.12	10.92	11.08	11.08	62,710
Oct 8, 2026	11.00	11.08	10.90	11.04	11.04	31,274
Oct 7, 2026	11.10	11.20	10.84	10.96	10.96	54,747
Oct 6, 2026	10.28	11.00	10.20	11.00	11.00	266,336
Oct 5, 2026	10.12	10.22	9.96	10.14	10.14	179,118
Oct 2, 2026	9.87	10.00	9.87	9.95	9.95	48,476
Oct 1, 2026	10.16	10.20	9.79	9.94	9.94	98,148
Sep 30, 2026	10.34	10.34	9.99	10.00	10.00	261,854
Sep 29, 2026	10.06	10.40	9.99	10.40	10.40	137,302
Sep 28, 2026	10.40	10.40	9.98	10.34	10.34	179,348
Sep 25, 2026	10.14	10.34	9.98	10.34	10.34	142,814
Sep 24, 2026	10.12	10.32	9.71	10.24	10.24	266,471
Sep 23, 2026	10.30	10.42	10.14	10.26	10.26	112,173
Sep 22, 2026	10.04	10.28	9.68	10.28	10.28	329,634
Sep 21, 2026	10.22	10.22	9.88	10.00	10.00	69,287
Sep 18, 2026	10.42	10.48	10.02	10.24	10.24	768,806
Sep 17, 2026	10.44	10.54	9.90	10.16	10.16	291,074
Sep 16, 2026	10.52	10.70	10.30	10.44	10.44	80,870
Sep 15, 2026	10.94	10.94	10.50	10.78	10.78	72,507
Sep 14, 2026	10.84	11.00	10.70	10.78	10.78	27,686
Sep 11, 2026	10.78	10.96	10.48	10.90	10.90	47,398
Sep 10, 2026	11.40	11.40	10.86	11.10	11.10	63,906
Sep 9, 2026	11.46	11.48	11.08	11.20	11.20	213,203
Sep 8, 2026	11.26	11.50	11.16	11.50	11.50	132,995
Sep 7, 2026	11.08	11.26	11.00	11.20	11.20	23,328
Sep 4, 2026	11.10	11.10	10.86	11.08	11.08	35,770
Sep 3, 2026	11.02	11.28	11.02	11.08	11.08	81,743
Sep 2, 2026	10.80	11.28	10.80	11.00	11.00	189,667
Sep 1, 2026	10.52	10.96	10.40	10.60	10.60	455,633
Aug 31, 2026	11.26	11.26	10.48	10.66	10.66	155,458
Aug 28, 2026	11.00	11.24	11.00	11.14	11.14	118,637
Aug 27, 2026	11.36	11.46	11.00	11.28	11.28	191,534
Aug 26, 2026	11.30	11.38	11.20	11.30	11.30	77,938
Aug 25, 2026	11.32	11.50	11.22	11.38	11.38	134,472
Aug 24, 2026	11.52	11.88	11.24	11.30	11.30	198,652
Aug 21, 2026	11.90	11.90	11.46	11.50	11.50	166,800
Aug 20, 2026	11.90	11.90	11.74	11.78	11.78	195,204
Aug 19, 2026	11.86	11.92	11.82	11.90	11.90	47,399
Aug 18, 2026	11.94	11.96	11.86	11.90	11.90	134,907
Aug 17, 2026	11.84	11.96	11.80	11.84	11.84	55,147
Aug 14, 2026	11.92	11.94	11.82	11.84	11.84	25,985
Aug 13, 2026	11.84	11.94	11.70	11.86	11.86	135,706
Aug 12, 2026	11.90	11.94	11.84	11.84	11.84	35,344
Aug 11, 2026	11.90	11.96	11.82	11.90	11.90	366,412
Aug 10, 2026	11.84	11.92	11.66	11.90	11.90	100,386
Aug 7, 2026	11.80	11.98	11.62	11.62	11.62	53,989
Aug 6, 2026	11.82	11.94	11.72	11.82	11.82	133,211
Aug 5, 2026	12.06	12.06	11.82	11.82	11.82	137,905
Aug 4, 2026	12.20	12.20	12.00	12.10	12.10	340,564
Aug 3, 2026	12.18	12.26	12.10	12.20	12.20	68,544
Jul 31, 2026	12.02	12.18	11.90	12.18	12.18	72,814
Jul 30, 2026	12.20	12.30	12.00	12.16	12.16	57,362
Jul 29, 2026	12.02	12.20	12.02	12.20	12.20	71,144
Jul 28, 2026	12.16	12.20	12.00	12.20	12.20	75,645
Jul 27, 2026	12.04	12.20	11.98	12.16	12.16	133,525
Jul 24, 2026	12.18	12.30	12.04	12.06	12.06	78,116
Jul 23, 2026	12.20	12.40	12.10	12.20	12.20	138,256
Jul 22, 2026	12.20	12.30	12.04	12.20	12.20	61,150
Jul 21, 2026	12.26	12.26	12.12	12.20	12.20	1,467,955
Jul 20, 2026	12.16	12.24	12.08	12.24	12.24	95,291
Jul 17, 2026	12.16	12.22	12.10	12.16	12.16	47,944
Jul 16, 2026	12.20	12.20	12.06	12.16	12.16	2,099,417
Jul 15, 2026	12.00	12.20	12.00	12.20	12.20	29,768
Jul 14, 2026	12.00	12.20	11.98	12.14	12.14	415,871
Jul 13, 2026	12.24	12.34	11.96	12.00	12.00	176,513
Jul 10, 2026	12.58	12.90	12.08	12.16	12.16	217,650
Jul 9, 2026	12.10	12.22	12.08	12.20	12.20	70,684
Jul 8, 2026	12.30	12.36	12.06	12.14	12.14	52,369
Jul 7, 2026	12.26	12.48	12.22	12.30	12.30	170,247
Jul 6, 2026	12.96	13.08	12.60	12.64	12.64	262,361
Jul 3, 2026	13.24	13.40	12.70	12.90	12.90	397,476
Jul 2, 2026	12.40	13.40	12.38	13.22	13.22	318,324
Jul 1, 2026	11.90	12.56	11.88	12.50	12.50	186,446
Jun 30, 2026	11.40	11.90	11.40	11.86	11.86	143,078
Jun 29, 2026	11.38	11.50	11.30	11.40	11.40	78,221
Jun 26, 2026	11.40	11.40	11.28	11.40	11.40	145,271
Jun 25, 2026	11.36	11.50	11.30	11.40	11.40	175,832
Jun 24, 2026	11.18	11.36	11.18	11.32	11.32	48,324
Jun 23, 2026	11.30	11.36	11.10	11.36	11.36	86,783
Jun 22, 2026	11.36	11.36	11.16	11.30	11.30	44,498
Jun 19, 2026	11.36	11.70	11.06	11.06	11.06	257,601
Jun 18, 2026	11.36	11.36	11.26	11.36	11.36	62,827
Jun 17, 2026	11.32	11.36	11.22	11.36	11.36	162,693
Jun 16, 2026	11.32	11.46	11.30	11.32	11.32	183,652
Jun 15, 2026	11.38	11.40	11.26	11.32	11.32	144,230
Jun 12, 2026	11.46	11.46	11.40	11.42	11.42	20,954
Jun 11, 2026	11.46	11.50	11.42	11.46	11.46	243,778
Jun 10, 2026	11.44	11.46	11.36	11.44	11.44	26,102
Jun 9, 2026	11.34	11.70	11.22	11.44	11.44	230,767
Jun 8, 2026	11.28	11.36	11.16	11.36	11.36	163,575
Jun 5, 2026	11.26	11.36	11.20	11.28	11.28	32,731
Jun 4, 2026	11.30	11.30	11.16	11.26	11.26	206,558
Jun 3, 2026	11.40	11.46	11.30	11.36	11.36	158,133
Jun 2, 2026	11.30	11.46	11.30	11.46	11.46	57,823
May 29, 2026	11.68	11.68	11.30	11.30	11.30	187,864
May 28, 2026	11.70	11.80	11.60	11.60	11.60	28,522
May 27, 2026	11.64	11.74	11.62	11.70	11.70	63,348
May 26, 2026	11.70	11.80	11.60	11.68	11.68	252,498
May 25, 2026	11.66	11.66	11.50	11.60	11.60	120,507
May 22, 2026	11.66	11.70	11.60	11.70	11.70	32,370
May 21, 2026	11.70	11.76	11.64	11.70	11.70	107,741
May 20, 2026	11.80	11.80	11.66	11.70	11.70	170,938
May 19, 2026	11.52	11.78	11.52	11.70	11.70	184,740
May 18, 2026	11.66	11.70	11.56	11.70	11.70	49,556
May 15, 2026	11.74	11.84	11.66	11.66	11.66	144,449
May 14, 2026	11.76	11.82	11.70	11.72	11.72	38,545
May 13, 2026	11.84	11.84	11.76	11.78	11.78	31,091
May 12, 2026	12.00	12.00	11.76	11.82	11.82	45,763
May 11, 2026	12.00	12.00	11.90	11.96	11.96	82,041
May 8, 2026	12.20	12.24	11.90	11.96	11.96	235,938
May 7, 2026	12.20	12.40	12.04	12.20	12.20	91,622
May 6, 2026	11.80	12.00	11.80	12.00	12.00	125,682
May 5, 2026	11.70	12.00	11.36	11.98	11.98	131,835
May 4, 2026	11.80	11.96	11.62	11.68	11.68	31,778
Apr 30, 2026	12.38	12.38	11.90	12.00	12.00	36,956
Apr 29, 2026	12.22	12.68	12.20	12.24	12.24	133,065
Apr 28, 2026	12.70	13.08	12.10	12.22	12.22	173,006
Apr 27, 2026	13.00	13.08	12.70	12.70	12.70	164,172
Apr 24, 2026	12.50	13.06	12.38	13.04	13.04	187,415
Apr 23, 2026	12.42	12.48	12.34	12.38	12.38	29,026
Apr 22, 2026	12.24	12.60	12.20	12.20	12.20	69,339
Apr 21, 2026	12.42	12.54	11.72	12.16	12.16	96,600
Apr 20, 2026	12.44	12.74	12.32	12.60	12.60	221,285
Apr 17, 2026	12.44	12.48	12.36	12.42	12.42	78,125
Apr 16, 2026	12.30	12.44	12.22	12.44	12.44	235,132
Apr 15, 2026	12.30	12.32	12.24	12.28	12.28	115,624
Apr 14, 2026	12.28	12.50	12.24	12.30	12.30	228,523
Apr 9, 2026	12.34	12.34	12.26	12.28	12.28	76,986
Apr 8, 2026	12.10	12.34	12.10	12.34	12.34	62,600
Apr 7, 2026	11.96	12.06	11.84	12.02	12.02	74,154
Apr 6, 2026	11.92	12.06	11.84	11.90	11.90	22,956
Apr 3, 2026	12.14	12.14	11.90	12.06	12.06	14,694
Apr 2, 2026	12.00	12.14	12.00	12.04	12.04	22,561
Apr 1, 2026	11.74	12.00	11.74	12.00	12.00	62,138
Mar 31, 2026	11.58	11.86	11.58	11.74	11.74	58,625
Mar 30, 2026	11.60	11.84	11.36	11.84	11.84	130,062
Mar 27, 2026	11.04	11.72	11.04	11.60	11.60	224,876
Mar 26, 2026	10.96	11.14	10.84	11.04	11.04	137,026
Mar 25, 2026	10.88	11.04	10.80	10.80	10.80	171,426
Mar 24, 2026	10.90	11.18	10.74	10.84	10.84	51,544
Mar 23, 2026	11.00	11.00	10.62	10.86	10.86	135,721
Mar 20, 2026	11.38	11.42	11.00	11.00	11.00	128,750
Mar 19, 2026	11.62	11.62	11.22	11.38	11.38	101,587
Mar 18, 2026	11.32	11.72	11.32	11.50	11.50	158,603
Mar 17, 2026	11.40	11.50	11.30	11.30	11.30	25,603
Mar 16, 2026	11.32	11.38	11.24	11.38	11.38	76,399
Mar 13, 2026	11.38	11.48	11.26	11.32	11.32	53,241
Mar 12, 2026	11.34	11.54	11.28	11.32	11.32	135,987
Mar 11, 2026	11.30	11.54	11.26	11.26	11.26	51,882
Mar 10, 2026	10.86	11.52	10.86	11.12	11.12	180,831
Mar 9, 2026	11.22	11.22	10.60	10.80	10.80	148,973
Mar 6, 2026	11.46	11.48	11.16	11.20	11.20	215,183
Mar 5, 2026	11.88	11.88	11.36	11.48	11.48	372,496
Mar 4, 2026	11.74	12.00	11.66	11.76	11.76	251,439
Mar 3, 2026	12.60	12.90	11.72	11.72	11.72	291,109
Mar 2, 2026	13.00	13.00	12.60	12.60	12.60	127,079
Feb 27, 2026	13.76	13.90	13.14	13.22	13.22	256,146
Feb 26, 2026	13.90	13.98	13.80	13.90	13.90	103,614
Feb 25, 2026	13.90	13.98	13.80	13.90	13.90	132,071
Feb 24, 2026	14.24	14.30	13.74	13.74	13.74	280,498
Feb 23, 2026	14.02	14.26	14.02	14.22	14.22	166,307
Feb 20, 2026	13.96	14.02	13.92	14.02	14.02	188,084
Feb 19, 2026	14.18	14.18	13.88	13.90	13.90	181,677
Feb 18, 2026	14.30	14.30	14.12	14.18	14.18	219,274
Feb 17, 2026	14.10	14.30	14.02	14.28	14.28	269,127
Feb 16, 2026	13.70	14.10	13.66	14.10	14.10	139,942
Feb 13, 2026	13.92	14.08	13.66	13.70	13.70	348,263
Feb 12, 2026	13.92	14.26	13.90	13.92	13.92	208,123
Feb 11, 2026	13.78	13.92	13.54	13.92	13.92	144,831
Feb 10, 2026	14.12	14.16	13.76	13.80	13.80	157,966
Feb 9, 2026	13.94	14.14	13.92	14.12	14.12	273,068
Feb 6, 2026	14.18	14.40	13.90	13.94	13.94	294,933
Feb 5, 2026	14.18	14.46	14.12	14.20	14.20	259,864
Feb 4, 2026	13.86	14.16	13.70	14.00	14.00	357,175
Feb 3, 2026	13.20	13.90	13.20	13.64	13.64	331,638
Feb 2, 2026	12.76	13.18	12.42	13.18	13.18	137,652
Jan 30, 2026	13.38	13.44	13.18	13.18	13.18	234,644
Jan 29, 2026	13.70	13.70	13.26	13.38	13.38	211,497
Jan 28, 2026	13.64	14.42	13.46	13.70	13.70	380,819
Jan 27, 2026	12.74	13.92	12.74	13.50	13.50	322,471
Jan 26, 2026	11.86	12.78	11.86	12.66	12.66	313,668
Jan 23, 2026	11.64	11.86	11.64	11.86	11.86	154,826
Jan 22, 2026	11.64	11.74	11.40	11.40	11.40	87,563
Jan 21, 2026	11.58	11.70	11.30	11.30	11.30	143,341
Jan 20, 2026	11.66	11.72	11.52	11.56	11.56	292,404
Jan 19, 2026	11.66	11.68	11.52	11.66	11.66	219,742
Jan 16, 2026	11.58	11.66	11.50	11.66	11.66	94,069
Jan 15, 2026	11.30	11.62	11.30	11.38	11.38	222,881
Jan 14, 2026	11.24	11.30	11.16	11.28	11.28	90,703
Jan 13, 2026	11.46	11.48	11.00	11.00	11.00	337,311
Jan 12, 2026	11.54	11.54	11.30	11.36	11.36	248,197
Jan 9, 2026	11.28	11.40	11.18	11.20	11.20	216,403
Jan 8, 2026	10.94	11.74	10.94	11.14	11.14	312,378
Jan 5, 2026	10.28	10.94	10.10	10.94	10.94	233,028
Dec 30, 2025	10.04	10.28	9.98	10.28	10.28	290,289
Dec 29, 2025	9.91	10.28	9.91	10.06	10.06	118,040
Dec 23, 2025	9.85	10.06	9.76	10.06	10.06	324,898
Dec 22, 2025	9.72	9.85	9.43	9.85	9.85	668,481
Dec 19, 2025	9.85	9.85	9.60	9.60	9.60	334,895
Dec 18, 2025	9.95	9.95	9.77	9.78	9.78	67,911
Dec 17, 2025	10.12	10.12	9.91	9.92	9.92	230,447
Dec 16, 2025	10.04	10.10	9.95	10.02	10.02	362,428
Dec 15, 2025	9.98	10.18	9.94	10.00	10.00	196,251
Dec 12, 2025	9.91	9.98	9.89	9.93	9.93	40,210
Dec 11, 2025	9.82	9.95	9.74	9.91	9.91	132,094
Dec 10, 2025	9.76	9.82	9.63	9.82	9.82	188,125
Dec 9, 2025	9.60	9.75	9.59	9.75	9.75	152,858
Dec 8, 2025	9.47	9.65	9.38	9.59	9.59	51,500
Dec 5, 2025	9.28	9.47	9.01	9.47	9.47	135,932
Dec 4, 2025	9.18	9.30	9.14	9.28	9.28	151,670
Dec 3, 2025	9.08	9.18	9.02	9.14	9.14	61,178
Dec 2, 2025	8.80	9.13	8.75	9.08	9.08	219,222
Nov 28, 2025	8.57	8.81	8.50	8.80	8.80	215,608
Nov 27, 2025	8.26	8.58	8.26	8.49	8.49	98,397
Nov 26, 2025	8.30	8.56	8.24	8.54	8.54	205,586
Nov 25, 2025	8.20	8.30	8.20	8.25	8.25	117,150
Nov 24, 2025	8.21	8.30	8.19	8.20	8.20	62,903
Nov 21, 2025	8.52	8.52	8.18	8.22	8.22	239,305
Nov 20, 2025	8.68	8.70	8.48	8.51	8.51	76,277
Nov 19, 2025	8.71	8.79	8.66	8.66	8.66	83,011
Nov 18, 2025	8.65	8.82	8.65	8.70	8.70	142,759
Nov 17, 2025	8.64	8.75	8.62	8.67	8.67	89,824
Nov 14, 2025	8.81	8.82	8.58	8.64	8.64	154,669
Nov 13, 2025	8.72	8.81	8.70	8.81	8.81	64,418
Nov 12, 2025	8.67	8.77	8.65	8.72	8.72	51,410
Nov 11, 2025	8.62	8.68	8.46	8.67	8.67	101,371
Nov 10, 2025	8.58	8.62	8.44	8.44	8.44	51,394
Nov 7, 2025	8.55	8.59	8.52	8.58	8.58	14,809
Nov 6, 2025	8.46	8.54	8.35	8.54	8.54	113,538

Mobilize your Website

View Site in Mobile | Classic

Share by: