Antibiotice S.A. (BVB:ATB)
Romania · Delayed Price · Currency is RON 1.812
-0.014 (-0.77%)
At close: Apr 27, 2026
Antibiotice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 200,225 |
| Apr 27, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.77% | 219,624 |
| Apr 24, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.88% | 150,030 |
| Apr 23, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 75,024 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.22% | 238,197 |
| Apr 21, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.33% | 125,510 |
| Apr 20, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 101,620 |
| Apr 17, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | - | 196,177 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 424,685 |
| Apr 15, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 550,335 |
| Apr 14, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 784,607 |
| Apr 9, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 89,019 |
| Apr 8, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.78% | 269,106 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -0.11% | 104,414 |
| Apr 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 54,780 |
| Apr 3, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.54% | 733,953 |
| Apr 2, 2026 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -1.94% | 320,390 |
| Apr 1, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 1.98% | 155,239 |
| Mar 31, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -1.94% | 368,710 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 4.51% | 928,052 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.34% | 228,000 |
| Mar 26, 2026 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 1,471,692 |
| Mar 25, 2026 | 1.84 | 1.87 | 1.79 | 1.80 | 1.80 | -2.39% | 1,673,025 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.95% | 1,452,750 |
| Mar 23, 2026 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -2.76% | 1,730,445 |
| Mar 20, 2026 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -1.61% | 340,978 |
| Mar 19, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.30% | 140,490 |
| Mar 18, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 0.30% | 239,583 |
| Mar 17, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -0.30% | 177,731 |
| Mar 16, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 341,740 |
| Mar 13, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.24% | 259,412 |
| Mar 12, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 1.26% | 261,983 |
| Mar 11, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | 0.10% | 409,310 |
| Mar 10, 2026 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -0.60% | 685,133 |
| Mar 9, 2026 | 2.13 | 2.13 | 1.98 | 2.00 | 2.00 | -5.66% | 856,123 |
| Mar 6, 2026 | 2.16 | 2.17 | 2.11 | 2.12 | 2.12 | -1.85% | 202,995 |
| Mar 5, 2026 | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | 0.23% | 467,926 |
| Mar 4, 2026 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 0.94% | 302,969 |
| Mar 3, 2026 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | -0.23% | 659,090 |
| Mar 2, 2026 | 2.13 | 2.18 | 2.09 | 2.14 | 2.14 | 0.47% | 208,939 |
| Feb 27, 2026 | 2.10 | 2.15 | 2.09 | 2.13 | 2.13 | 3.65% | 568,197 |
| Feb 26, 2026 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.24% | 413,714 |
| Feb 25, 2026 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.20% | 472,041 |
| Feb 24, 2026 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | -1.88% | 417,206 |
| Feb 23, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | -1.16% | 673,038 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | - | 706,053 |
| Feb 19, 2026 | 2.20 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 1,096,515 |
| Feb 18, 2026 | 2.27 | 2.28 | 2.15 | 2.20 | 2.20 | -3.08% | 1,819,136 |
| Feb 17, 2026 | 2.25 | 2.31 | 2.24 | 2.27 | 2.27 | 0.22% | 404,020 |
| Feb 16, 2026 | 2.24 | 2.28 | 2.22 | 2.27 | 2.27 | 0.67% | 447,711 |