Oil Terminal S.A. (BVB:OIL)
Romania · Delayed Price · Currency is RON 0.1190
+0.0020 (1.71%)
At close: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 25,979 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,313 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 67,349 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.27% | 59,993 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 46,007 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 248,398 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 81,199 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 76,500 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,390 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 410,534 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,236 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,634 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 147,049 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 146,474 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 320,973 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.02% | 1,320,755 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 469,577 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,510 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 69,680 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 47,920 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 8,600 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 75,098 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.31% | 5,331 |
| Jul 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 65,526 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 120,443 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 55,429 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 233,016 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 36,425 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 14,599 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 286,271 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.29% | 32,133 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 41,006 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 27,630 |
| Jun 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 102,192 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,212 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 27,708 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 72,048 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,373 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 44,742 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 111,539 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 221,405 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 59,023 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 38,698 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,919 |
| May 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 64,013 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,690 |
| May 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 126,793 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 23,390 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.78% | 28,866 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | 53,919 |