Antibiotice S.A. (BVB:ATB)
Romania · Delayed Price · Currency is RON 2.100
+0.005 (0.24%)
At close: May 18, 2026
Antibiotice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.09 | 2.10 | 2.05 | 2.10 | 2.10 | 0.24% | 318,144 |
| May 15, 2026 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | 0.96% | 376,211 |
| May 14, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 4.80% | 533,689 |
| May 13, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -1.98% | 270,612 |
| May 12, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 395,429 |
| May 11, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | 2.35% | 798,087 |
| May 8, 2026 | 1.82 | 1.96 | 1.82 | 1.95 | 1.95 | 7.36% | 641,310 |
| May 7, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 1.34% | 119,494 |
| May 6, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 151,303 |
| May 5, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.11% | 87,216 |
| May 4, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 0.22% | 127,801 |
| Apr 30, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 57,715 |
| Apr 29, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.57% | 145,831 |
| 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 |