Oil Terminal S.A. (BVB:OIL)
Romania · Delayed Price · Currency is RON 0.1110
+0.0010 (0.91%)
At close: Oct 31, 2025
Oil Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 98,584 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 90,028 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,251 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,283 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 115,185 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.37% | 652,986 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.23% | 134,856 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 189,928 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 13,520 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.08% | 267,788 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | 55,368 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 63,823 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 123,663 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 98,473 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.33% | 629,188 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 110,514 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 58,232 |
| 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 |