Abn Systems International SA (BVB:ABN)
Romania · Delayed Price · Currency is RON 0.2120
-0.0060 (-2.75%)
At close: Oct 23, 2026
Abn Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.75% | 1,050 |
| Oct 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 5,274 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.83% | 4,919 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.65% | 13,026 |
| Oct 19, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | -5.79% | 23,250 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -2.42% | 6,260 |
| Oct 15, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | 7,525 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | -1.59% | 5,095 |
| Oct 13, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | -2.33% | 7,030 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 24.04% | 4,859 |
| Oct 9, 2026 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | -17.46% | 34,285 |
| Oct 8, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -0.79% | 20 |
| Oct 7, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | -0.78% | 146 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.20 | 0.26 | 0.26 | - | 36,670 |
| Oct 5, 2026 | 0.22 | 0.26 | 0.20 | 0.26 | 0.26 | -0.78% | 880 |
| Oct 2, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -0.77% | 12,957 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.22 | 0.26 | 0.26 | 17.12% | 114 |
| Sep 30, 2026 | 0.22 | 0.27 | 0.22 | 0.22 | 0.22 | - | 12,471 |
| Sep 29, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -11.20% | 14,104 |
| Sep 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.79% | 709 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.57% | 1,400 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.86% | 4,347 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.43% | 2,021 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 3,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 1 |
| Sep 17, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -0.74% | 9,050 |
| Sep 15, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -4.93% | 33,104 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.43% | 1,300 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.41% | 169 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 1,500 |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,041 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,331 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.46% | 140 |
| Sep 2, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -9.09% | 7,082 |
| Sep 1, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 960 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 4.38% | 13,843 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | 2,650 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 166 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,834 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,039 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,503 |
| Aug 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,837 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Aug 19, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | 5.07% | 1,503 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.83% | 400 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.07% | 3,021 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.83% | 4,000 |
| Aug 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,142 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 5,059 |