Skip to main content
logo
Patria Bank SA (BVB:PBK)
Romania flag Romania · Delayed Price · Currency is RON
0.1040
-0.0010 (-0.95%)
At close: Oct 8, 2025

Patria Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.100.110.100.110.110.96%29,556
Oct 6, 20250.100.110.100.100.100.97%174,010
Oct 3, 20250.100.100.100.100.10-0.96%172,467
Oct 2, 20250.100.110.100.100.102.97%1,285,231
Oct 1, 20250.100.100.100.100.10-1.94%1,418,278
Sep 30, 20250.100.100.100.100.10-0.96%1,217,179
Sep 29, 20250.100.100.100.100.100.97%16,201
Sep 26, 20250.100.100.100.100.100.98%48,277
Sep 25, 20250.100.100.100.100.10-0.97%2,829
Sep 24, 20250.100.100.100.100.10-10,030
Sep 23, 20250.100.100.100.100.10-83,865
Sep 22, 20250.100.100.100.100.10-1,001
Sep 19, 20250.100.100.100.100.100.98%906,640
Sep 18, 20250.100.110.100.100.10-1.92%138,500
Sep 17, 20250.110.110.100.100.10-0.95%51,185
Sep 16, 20250.100.110.100.110.111.94%75,625
Sep 15, 20250.100.100.100.100.10-20,000
Sep 12, 20250.100.100.100.100.100.98%1
Sep 11, 20250.100.100.100.100.100.99%464,093
Sep 10, 20250.100.100.100.100.10-1.94%96,179
Sep 9, 20250.100.100.100.100.10-0.96%104,461
Sep 8, 20250.100.100.100.100.100.97%28,000
Sep 5, 20250.100.100.100.100.10-0.96%86,911
Sep 4, 20250.100.100.100.100.10-17,901
Sep 3, 20250.110.110.100.100.10-0.95%45,470
Sep 2, 20250.100.110.100.110.11-141,421
Sep 1, 20250.110.110.100.110.11-0.94%319,579
Aug 29, 20250.110.110.110.110.110.95%724,560
Aug 28, 20250.110.110.100.110.11-0.94%48,973
Aug 27, 20250.100.110.100.110.111.92%821,732
Aug 26, 20250.100.100.100.100.10-132,622
Aug 25, 20250.100.100.100.100.100.97%37,177
Aug 22, 20250.100.100.100.100.10-178,475
Aug 21, 20250.110.110.100.100.10-0.96%424,336
Aug 20, 20250.100.110.100.100.105.58%3,511,783
Aug 19, 20250.100.100.100.100.101.55%247,892
Aug 18, 20250.100.100.100.100.10-2.02%600,765
Aug 14, 20250.100.100.100.100.10-1.98%165,841
Aug 13, 20250.100.100.100.100.101.00%375,112
Aug 12, 20250.100.100.100.100.10-0.99%9,340
Aug 11, 20250.100.100.100.100.10-16,256
Aug 8, 20250.100.100.100.100.10-81,249
Aug 7, 20250.100.100.100.100.10-0.98%218,794
Aug 6, 20250.100.100.100.100.100.99%61,202
Aug 5, 20250.100.100.100.100.10-204,960
Aug 4, 20250.100.100.100.100.10-497,802
Aug 1, 20250.100.100.100.100.10-14,832
Jul 31, 20250.100.100.100.100.101.00%57,829
Jul 30, 20250.100.100.100.100.101.52%231,248
Jul 29, 20250.100.100.090.100.10-2.48%610,596