Green Tech International S.A. (BVB:GREEN)
Romania · Delayed Price · Currency is RON 14.10
+1.42 (11.20%)
At close: Aug 1, 2025
Green Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.70% | 40 |
| Jun 27, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | 6 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.83% | 7 |
| Jun 25, 2025 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | - | 581 |
| Jun 24, 2025 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | -3.69% | 946 |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.83% | 84 |
| Jun 20, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -6.43% | 5 |
| Jun 17, 2025 | 13.02 | 13.38 | 13.02 | 13.38 | 13.38 | 2.76% | 8 |
| Jun 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 40 |
| Jun 12, 2025 | 12.52 | 13.02 | 12.52 | 13.02 | 13.02 | 3.99% | 98 |
| Jun 11, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% | 16 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.73% | 1,143 |
| Jun 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 26 |
| Jun 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% | 3 |
| May 30, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% | 20 |
| May 27, 2025 | 12.60 | 13.28 | 12.60 | 13.28 | 13.28 | -3.77% | 93 |
| May 26, 2025 | 13.98 | 13.98 | 12.34 | 13.80 | 13.80 | -4.83% | 194 |
| May 23, 2025 | 14.58 | 14.58 | 14.50 | 14.50 | 14.50 | 10.69% | 33 |
| May 22, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.39% | 473 |
| May 21, 2025 | 12.92 | 12.92 | 11.10 | 12.92 | 12.92 | -0.15% | 434 |
| May 20, 2025 | 12.96 | 12.96 | 12.94 | 12.94 | 12.94 | 0.31% | 5 |
| May 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 7 |
| May 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.37% | 50 |
| May 14, 2025 | 12.40 | 12.48 | 12.40 | 12.48 | 12.48 | 9.09% | 629 |
| May 13, 2025 | 11.48 | 11.48 | 10.22 | 11.44 | 11.44 | 14.40% | 589 |
| May 12, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.29% | 195 |
| May 9, 2025 | 12.06 | 13.46 | 10.34 | 10.34 | 10.34 | -14.40% | 58 |
| May 8, 2025 | 12.16 | 12.16 | 11.00 | 12.08 | 12.08 | 13.96% | 17 |
| May 7, 2025 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -14.93% | 134 |
| May 6, 2025 | 11.84 | 13.50 | 11.40 | 12.46 | 12.46 | -6.74% | 1,087 |
| May 5, 2025 | 12.20 | 13.60 | 11.66 | 13.36 | 13.36 | 0.45% | 621 |