Antibiotice S.A. (BVB:ATB)
Romania · Delayed Price · Currency is RON 2.490
+0.015 (0.61%)
At close: Aug 25, 2025
Antibiotice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.48 | 2.50 | 2.48 | 2.49 | 2.49 | 0.61% | 38,299 |
| Aug 22, 2025 | 2.48 | 2.50 | 2.45 | 2.48 | 2.48 | -0.20% | 34,260 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.45 | 2.48 | 2.48 | 0.20% | 145,728 |
| Aug 20, 2025 | 2.49 | 2.49 | 2.45 | 2.48 | 2.48 | -0.40% | 71,344 |
| Aug 19, 2025 | 2.45 | 2.50 | 2.42 | 2.49 | 2.49 | 1.64% | 206,707 |
| Aug 18, 2025 | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | -2.98% | 234,711 |
| Aug 14, 2025 | 2.58 | 2.59 | 2.49 | 2.52 | 2.52 | -3.45% | 662,315 |
| Aug 13, 2025 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 190,937 |
| Aug 12, 2025 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | 1.35% | 155,389 |
| Aug 11, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | -0.38% | 175,126 |
| Aug 8, 2025 | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | -0.76% | 195,148 |
| Aug 7, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | 0.38% | 96,047 |
| Aug 6, 2025 | 2.65 | 2.65 | 2.59 | 2.62 | 2.62 | - | 124,962 |
| Aug 5, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -1.51% | 392,383 |
| Aug 4, 2025 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.19% | 90,104 |
| Aug 1, 2025 | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | -1.12% | 280,098 |
| Jul 31, 2025 | 2.66 | 2.70 | 2.65 | 2.68 | 2.68 | 0.75% | 374,933 |
| Jul 30, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | 1.33% | 233,370 |
| Jul 29, 2025 | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | - | 255,912 |
| Jul 28, 2025 | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | -0.57% | 99,494 |
| Jul 25, 2025 | 2.65 | 2.73 | 2.63 | 2.64 | 2.64 | 0.76% | 514,815 |
| Jul 24, 2025 | 2.45 | 2.64 | 2.45 | 2.62 | 2.62 | 6.72% | 632,669 |
| Jul 23, 2025 | 2.45 | 2.47 | 2.45 | 2.46 | 2.46 | -0.61% | 71,791 |
| Jul 22, 2025 | 2.47 | 2.47 | 2.44 | 2.47 | 2.47 | -0.20% | 62,059 |
| Jul 21, 2025 | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | -0.60% | 105,097 |
| Jul 18, 2025 | 2.49 | 2.50 | 2.46 | 2.49 | 2.49 | 0.20% | 95,684 |
| Jul 17, 2025 | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | 0.61% | 146,206 |
| Jul 16, 2025 | 2.44 | 2.48 | 2.41 | 2.47 | 2.47 | 1.23% | 422,786 |
| Jul 15, 2025 | 2.44 | 2.46 | 2.40 | 2.44 | 2.44 | -0.20% | 70,095 |
| Jul 14, 2025 | 2.45 | 2.48 | 2.42 | 2.45 | 2.45 | -0.41% | 185,848 |
| Jul 11, 2025 | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | 2.29% | 431,493 |
| Jul 10, 2025 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 1.27% | 99,463 |
| Jul 9, 2025 | 2.34 | 2.38 | 2.34 | 2.37 | 2.37 | 1.28% | 174,769 |
| Jul 8, 2025 | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | 0.21% | 92,474 |
| Jul 7, 2025 | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | -1.68% | 112,242 |
| Jul 4, 2025 | 2.39 | 2.39 | 2.35 | 2.38 | 2.38 | -0.42% | 98,397 |
| Jul 3, 2025 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -2.25% | 271,248 |
| Jul 2, 2025 | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | -1.41% | 108,654 |
| Jul 1, 2025 | 2.43 | 2.48 | 2.40 | 2.48 | 2.48 | 1.85% | 437,888 |
| Jun 30, 2025 | 2.41 | 2.43 | 2.40 | 2.43 | 2.43 | 0.21% | 170,215 |
| Jun 27, 2025 | 2.41 | 2.43 | 2.41 | 2.43 | 2.43 | 0.21% | 307,341 |
| Jun 26, 2025 | 2.41 | 2.42 | 2.40 | 2.42 | 2.42 | 0.41% | 61,014 |
| Jun 25, 2025 | 2.42 | 2.44 | 2.40 | 2.41 | 2.41 | 0.42% | 247,628 |
| Jun 24, 2025 | 2.37 | 2.40 | 2.33 | 2.40 | 2.40 | 1.27% | 257,367 |
| Jun 23, 2025 | 2.34 | 2.37 | 2.32 | 2.37 | 2.37 | 1.50% | 642,530 |
| Jun 20, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | -0.21% | 176,216 |
| Jun 19, 2025 | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | - | 54,215 |
| Jun 18, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | - | 48,068 |
| Jun 17, 2025 | 2.29 | 2.35 | 2.28 | 2.34 | 2.34 | 2.18% | 277,226 |
| Jun 16, 2025 | 2.28 | 2.34 | 2.27 | 2.29 | 2.29 | -0.43% | 160,291 |