Abn Systems International SA (BVB:ABN)
Romania · Delayed Price · Currency is RON 0.2740
+0.0060 (2.24%)
At close: Dec 15, 2025
Abn Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 2.24% | 13 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -10.07% | 3,633 |
| Dec 11, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 10.37% | 3,312 |
| Dec 10, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -7.53% | 305 |
| Dec 9, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 14.06% | 32,806 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 316 |
| Dec 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.23% | 32,444 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 156 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.72% | 56 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.67% | 10,001 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -9.09% | 2,713 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 8,651 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 597 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 56 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 302 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 3.94% | 20,468 |
| Nov 17, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.79% | 4,736 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 43 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.79% | 41 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 701 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 806 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.79% | 7 |
| Nov 4, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 551 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | 1 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 6.35% | 24 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 2,698 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 1 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 621 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.75% | 2,613 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,200 |
| Oct 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.67% | 1,152 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.51% | 1,001 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 967 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 3,036 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | 1,345 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.87% | 24 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 21 |
| Oct 7, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -6.62% | 14,114 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.57% | 1,124 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 1 |
| Oct 1, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 8.77% | 13,406 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,303 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 3,406 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 5,691 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 1.75% | 8,090 |
| Sep 23, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.88% | 5,004 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.38% | 18,875 |