AROBS Transilvania Software S.A. (BVB:AROBS)
Romania · Delayed Price · Currency is RON 0.7130
+0.0250 (3.63%)
At close: Sep 9, 2025
BVB:AROBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 3.63% | 994,703 |
| Sep 8, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 389,045 |
| Sep 5, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 170,567 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 42,825 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 306,894 |
| Sep 2, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.15% | 604,761 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 48,223 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 123,411 |
| Aug 28, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.44% | 598,180 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 185,445 |
| Aug 26, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 419,314 |
| Aug 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.09% | 136,315 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 81,046 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.30% | 19,415 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.15% | 31,403 |
| Aug 19, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.18% | 733,966 |
| Aug 18, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.73% | 371,490 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.29% | 251,383 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.03% | 573,431 |
| Aug 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.44% | 332,139 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 514,671 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 225,949 |
| Aug 7, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.15% | 1,564,258 |
| Aug 6, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 8.11% | 3,144,903 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 274,069 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 243,468 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 479,074 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 846,030 |
| Jul 30, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.46% | 562,620 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.16% | 116,537 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 158,540 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.12% | 261,473 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 155,431 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.10% | 944,879 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 205,452 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.31% | 284,256 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.66% | 381,056 |
| Jul 17, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.15% | 1,511,727 |
| Jul 16, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.60% | 1,922,230 |
| Jul 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.79% | 1,154,601 |
| Jul 14, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.82% | 191,097 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.50% | 222,164 |
| Jul 10, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.02% | 365,270 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.83% | 472,632 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | 104,453 |
| Jul 7, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.81% | 609,766 |
| Jul 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 95,710 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.47% | 352,861 |
| Jul 2, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.99% | 585,601 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 209,954 |