Oil Terminal S.A. (BVB:OIL)
Romania · Delayed Price · Currency is RON 0.1590
+0.0015 (0.95%)
At close: Nov 3, 2026
Oil Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.95% | 4,058,336 |
| Nov 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.55% | 9,471,173 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.14% | 6,915,605 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 14.65% | 38,755,757 |
| Oct 28, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.71% | 15,463,723 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 198,606 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 275,637 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,626 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 42,715 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 145,824 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 136,705 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,555 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 94,823 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 122,619 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 11,957 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 74,711 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 188,907 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 24,484 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,074 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 23,955 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 216,623 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 70,255 |
| Oct 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 216,647 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.16% | 128,627 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,351 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 252,081 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 47,288 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 12,020 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 57,091 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 54,663 |
| Sep 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 2,763 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.29% | 204,348 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 97,204 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.28% | 356,003 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 281,519 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 633,602 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 122,319 |
| Sep 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 15,730 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 29,261 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 274,854 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 15,069 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 26,872 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,921 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.27% | 47,685 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,235 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 111,409 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.27% | 446,038 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,101 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 99,627 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 43,497 |