Skip to main content
logo
Patria Bank SA (BVB:PBK)
Romania flag Romania · Delayed Price · Currency is RON
0.1010
+0.0010 (1.00%)
At close: Jul 31, 2025

Patria Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 20250.100.100.100.100.10-0.98%96,816
Jul 25, 20250.100.100.100.100.100.99%190,543
Jul 24, 20250.100.100.100.100.102.02%208,788
Jul 23, 20250.100.100.100.100.10-1.98%394,245
Jul 22, 20250.100.110.100.100.101.00%1,645,909
Jul 21, 20250.100.110.100.100.105.26%4,628,821
Jul 18, 20250.080.100.080.100.1012.43%4,200,963
Jul 17, 20250.080.090.080.080.082.42%11,621,110
Jul 16, 20250.080.080.080.080.08-181,440
Jul 15, 20250.080.080.080.080.080.61%392,243
Jul 14, 20250.080.080.080.080.081.23%371,840
Jul 11, 20250.080.080.080.080.08-3,681
Jul 10, 20250.080.080.080.080.08-11,600
Jul 9, 20250.080.080.080.080.08-4,000
Jul 8, 20250.080.080.080.080.08-5,733
Jul 7, 20250.080.080.080.080.08-2,042
Jul 4, 20250.080.080.080.080.08-82,600
Jul 3, 20250.080.080.080.080.081.25%52,526
Jul 2, 20250.080.080.080.080.08-1.23%375,078
Jul 1, 20250.080.080.080.080.08-7,483
Jun 30, 20250.080.080.080.080.08-217,540
Jun 27, 20250.080.080.080.080.08-464,501
Jun 26, 20250.080.080.080.080.080.62%1,200
Jun 25, 20250.080.080.080.080.08-0.62%114,085
Jun 24, 20250.080.080.080.080.08-0.61%11,500
Jun 23, 20250.080.080.080.080.081.24%105,643
Jun 20, 20250.080.080.080.080.08-0.62%15,001
Jun 19, 20250.080.080.080.080.080.62%31,730
Jun 18, 20250.080.080.080.080.080.63%9,132
Jun 17, 20250.080.080.080.080.08-39,341
Jun 16, 20250.080.080.080.080.081.91%63,003
Jun 13, 20250.080.080.080.080.08-1.88%1,773,410
Jun 12, 20250.080.080.080.080.08-318,610
Jun 11, 20250.080.080.080.080.08-1.84%1,406,680
Jun 10, 20250.080.080.080.080.08-0.61%574
Jun 5, 20250.080.080.080.080.081.86%184,000
Jun 4, 20250.080.080.080.080.08-2.42%287,776
Jun 3, 20250.080.080.080.080.08-3,436,958
Jun 2, 20250.080.080.080.080.080.61%640,564
May 30, 20250.080.080.080.080.08-0.61%78,000
May 29, 20250.080.080.080.080.08-12,813
May 28, 20250.080.080.080.080.08-1,000
May 27, 20250.080.080.080.080.08-651,000
May 23, 20250.080.080.080.080.080.61%8,967
May 22, 20250.080.080.080.080.08-104,427
May 21, 20250.080.080.080.080.08-0.61%379,343
May 20, 20250.080.080.080.080.08-0.60%50,500