Antibiotice S.A. (BVB:ATB)
Romania · Delayed Price · Currency is RON 1.990
-0.010 (-0.50%)
At close: Oct 12, 2026
Antibiotice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 19,914 |
| Oct 9, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | 0.20% | 47,393 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -0.10% | 16,488 |
| Oct 7, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.91% | 63,001 |
| Oct 6, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 53,309 |
| Oct 5, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.30% | 69,828 |
| Oct 2, 2026 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | 3.87% | 90,152 |
| Oct 1, 2026 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -0.52% | 90,782 |
| Sep 30, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 77,380 |
| Sep 29, 2026 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 48,523 |
| Sep 28, 2026 | 1.86 | 1.92 | 1.83 | 1.84 | 1.84 | -0.97% | 163,509 |
| Sep 25, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.31% | 24,734 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -1.40% | 49,389 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.48% | 59,932 |
| Sep 22, 2026 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | 31,790 |
| Sep 21, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.53% | 133,421 |
| Sep 18, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.37% | 80,814 |
| Sep 17, 2026 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | -0.11% | 97,913 |
| Sep 16, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 55,703 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -1.42% | 30,457 |
| Sep 14, 2026 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | - | 57,116 |
| Sep 11, 2026 | 1.95 | 2.00 | 1.93 | 1.97 | 1.97 | 0.92% | 43,135 |
| Sep 10, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.41% | 77,161 |
| Sep 9, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 84,604 |
| Sep 8, 2026 | 2.03 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 123,934 |
| Sep 7, 2026 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 0.25% | 37,069 |
| Sep 4, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 1.86% | 114,630 |
| Sep 3, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.47% | 63,857 |
| Sep 2, 2026 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 0.21% | 54,952 |
| Sep 1, 2026 | 1.93 | 1.94 | 1.80 | 1.94 | 1.94 | -0.31% | 526,291 |
| Aug 31, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.22% | 153,043 |
| Aug 28, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -1.68% | 183,695 |
| Aug 27, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | -1.22% | 71,430 |
| Aug 26, 2026 | 2.07 | 2.08 | 2.00 | 2.05 | 2.05 | -2.15% | 424,461 |
| Aug 25, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 92,438 |
| Aug 24, 2026 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 44,855 |
| Aug 21, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 114,774 |
| Aug 20, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 153,485 |
| Aug 19, 2026 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.95% | 147,157 |
| Aug 18, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 137,023 |
| Aug 17, 2026 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | -0.93% | 253,409 |
| Aug 14, 2026 | 2.13 | 2.14 | 2.10 | 2.14 | 2.14 | 0.23% | 106,971 |
| Aug 13, 2026 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | -0.23% | 73,604 |
| Aug 12, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.23% | 48,293 |
| Aug 11, 2026 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.70% | 114,156 |
| Aug 10, 2026 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.93% | 74,551 |
| Aug 7, 2026 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | - | 46,992 |
| Aug 6, 2026 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 42,215 |
| Aug 5, 2026 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | 0.70% | 265,550 |
| Aug 4, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 61,049 |