Oil Terminal S.A. (BVB:OIL)
Romania · Delayed Price · Currency is RON 0.1130
+0.0010 (0.89%)
At close: Oct 8, 2025
Oil Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 152,097 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 200,700 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 341,471 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 48,651 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.33% | 134,846 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 109,134 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 87,279 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 69,612 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 104,149 |
| Sep 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,151 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,464 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 79,146 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 28,449 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 18,222 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,819 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 105,255 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 61,787 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 121,911 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 13,712 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,000 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.64% | 32,808 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 65,544 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 54,442 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 447,005 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 40,208 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 90,208 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 18,314 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.20% | 11,329 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,775 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.58% | 2,500 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 9,587 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,047,770 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 3,190 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.31% | 230,805 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 43,167 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 55,089 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.44% | 89,172 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.09% | 705,986 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 2,108,548 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,803,617 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 155,927 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 83,898 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 59,684 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,300 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 90,315 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,650 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 26,987 |
| 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 |