Green Tech International S.A. (BVB:GREEN)
Romania · Delayed Price · Currency is RON 13.66
+0.94 (7.39%)
At close: Oct 7, 2025
Green Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.60 | 13.60 | 12.74 | 12.76 | 12.76 | -6.59% | 418 |
| Oct 7, 2025 | 12.74 | 13.66 | 12.74 | 13.66 | 13.66 | 7.39% | 30 |
| Oct 3, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -0.16% | 101 |
| Oct 2, 2025 | 12.72 | 12.74 | 12.72 | 12.74 | 12.74 | 0.16% | 43 |
| Oct 1, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -8.49% | 127 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 53 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% | 10 |
| Sep 26, 2025 | 13.96 | 13.98 | 13.96 | 13.96 | 13.96 | -0.14% | 30,040 |
| Sep 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.43% | 48 |
| Sep 22, 2025 | 14.26 | 14.26 | 12.92 | 13.92 | 13.92 | -2.38% | 152 |
| Sep 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 5.32% | 10 |
| Sep 15, 2025 | 14.68 | 14.68 | 13.54 | 13.54 | 13.54 | -8.88% | 177 |
| Sep 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 3.92% | 300 |
| Sep 8, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.00% | 890 |
| Sep 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% | 12 |
| Sep 4, 2025 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 0.57% | 105 |
| Sep 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 6.75% | 55 |
| Sep 2, 2025 | 13.06 | 13.06 | 13.04 | 13.04 | 13.04 | -0.46% | 99 |
| Sep 1, 2025 | 13.96 | 14.02 | 13.10 | 13.10 | 13.10 | -1.21% | 401 |
| Aug 29, 2025 | 13.04 | 13.26 | 13.04 | 13.26 | 13.26 | -5.82% | 350 |
| Aug 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 6.83% | 20 |
| Aug 27, 2025 | 13.02 | 13.18 | 13.02 | 13.18 | 13.18 | -6.52% | 120 |
| Aug 26, 2025 | 14.00 | 14.18 | 14.00 | 14.10 | 14.10 | 0.71% | 842 |
| Aug 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 29 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 472 |
| Aug 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 185 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 499 |
| Aug 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8 |
| Aug 7, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | - | 100 |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 6 |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 611 |
| Aug 1, 2025 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 11.20% | 215 |
| Jul 31, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -5.23% | 56 |
| Jul 28, 2025 | 13.38 | 14.18 | 13.38 | 13.38 | 13.38 | -0.15% | 338 |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | 5 |
| Jul 22, 2025 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | 0.32% | 55 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.54 | 12.56 | 12.56 | -3.53% | 112 |
| Jul 18, 2025 | 13.50 | 13.96 | 13.02 | 13.02 | 13.02 | -6.73% | 114 |
| Jul 17, 2025 | 12.68 | 13.96 | 12.68 | 13.96 | 13.96 | 10.44% | 73 |
| Jul 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.77% | 50 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.01% | 72 |
| Jul 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 5.27% | 25 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.28 | 13.28 | 13.28 | -5.14% | 147 |
| Jul 9, 2025 | 13.80 | 14.00 | 13.26 | 14.00 | 14.00 | - | 177 |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Jul 7, 2025 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | - | 563 |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 86 |
| Jul 3, 2025 | 14.16 | 14.16 | 13.00 | 14.00 | 14.00 | -1.13% | 2,578 |
| Jul 2, 2025 | 12.54 | 14.36 | 12.54 | 14.16 | 14.16 | 5.36% | 4,364 |
| Jul 1, 2025 | 12.50 | 13.44 | 12.50 | 13.44 | 13.44 | 7.52% | 622 |