Appraisal & Valuation SRL (BVB:APP)
Romania · Delayed Price · Currency is RON 1.510
0.00 (0.00%)
At close: May 28, 2026
Appraisal & Valuation SRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 1,560 |
| May 22, 2026 | 1.47 | 1.54 | 1.43 | 1.52 | 1.52 | 0.66% | 3,102 |
| May 21, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | -0.66% | 6,257 |
| May 20, 2026 | 1.50 | 1.53 | 1.44 | 1.52 | 1.52 | 21.60% | 41,068 |
| May 18, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,001 |
| May 14, 2026 | 1.30 | 1.30 | 1.02 | 1.25 | 1.25 | -8.76% | 8,332 |
| May 13, 2026 | 1.36 | 1.38 | 1.28 | 1.37 | 1.37 | -4.20% | 1,896 |
| May 12, 2026 | 1.55 | 1.60 | 1.30 | 1.43 | 1.43 | -72.50% | 12,494 |
| May 11, 2026 | 5.10 | 5.35 | 4.92 | 5.20 | 5.20 | -2.80% | 3,888 |
| May 8, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - | 1,201 |
| May 7, 2026 | 5.10 | 5.65 | 5.00 | 5.35 | 5.35 | 3.88% | 662 |
| May 5, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 902 |
| May 4, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -3.74% | 1,134 |
| Apr 30, 2026 | 5.20 | 5.35 | 5.00 | 5.35 | 5.35 | -2.73% | 3,339 |
| Apr 29, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | -1.79% | 570 |
| Apr 27, 2026 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | - | 451 |
| Apr 24, 2026 | 5.35 | 5.60 | 5.25 | 5.60 | 5.60 | -1.75% | 434 |
| Apr 23, 2026 | 5.20 | 5.70 | 5.15 | 5.70 | 5.70 | 2.70% | 1,351 |
| Apr 21, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | - | 201 |
| Apr 20, 2026 | 5.55 | 5.60 | 5.20 | 5.55 | 5.55 | - | 1,428 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.30 | 5.55 | 5.55 | -1.77% | 779 |
| Apr 16, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 476 |
| Apr 15, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 485 |
| Apr 7, 2026 | 5.20 | 5.45 | 5.05 | 5.45 | 5.45 | -0.91% | 372 |
| Apr 6, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 780 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 97 |
| Mar 30, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | -1.82% | 301 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1 |
| Mar 23, 2026 | 5.15 | 5.50 | 5.10 | 5.45 | 5.45 | -1.80% | 1,260 |
| Mar 20, 2026 | 5.20 | 5.55 | 4.62 | 5.55 | 5.55 | 3.74% | 707 |
| Mar 16, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.35 | -0.93% | 611 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 80 |
| Mar 12, 2026 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | -4.42% | 401 |
| Mar 10, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 350 |
| Mar 9, 2026 | 5.15 | 5.70 | 5.15 | 5.60 | 5.60 | 8.74% | 2,693 |
| Mar 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 60 |
| Mar 3, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 2,915 |
| Mar 2, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | 2.91% | 111 |
| Feb 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 2 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 4.08% | 101 |
| Feb 24, 2026 | 4.94 | 5.45 | 4.90 | 4.90 | 4.90 | -10.09% | 2,201 |
| Feb 23, 2026 | 5.05 | 5.45 | 4.92 | 5.45 | 5.45 | -2.68% | 1,319 |
| Feb 20, 2026 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | - | 499 |
| Feb 19, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | -0.88% | 323 |
| Feb 13, 2026 | 5.55 | 5.65 | 5.30 | 5.65 | 5.65 | - | 366 |
| Feb 11, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 1,353 |
| Feb 10, 2026 | 5.10 | 5.50 | 5.00 | 5.50 | 5.50 | - | 2,674 |
| Feb 6, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | -0.90% | 321 |
| Feb 4, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 6.73% | 2,092 |
| Jan 28, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 0.97% | 105 |