Patria Bank SA (BVB:PBK)
Romania · Delayed Price · Currency is RON 0.1415
+0.0005 (0.35%)
At close: Sep 22, 2026
Patria Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.35% | 1,871,663 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.05% | 73,480 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.01% | 1,074,654 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 421,089 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 172,634 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.09% | 536,107 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.02% | 820,281 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 529,541 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.59% | 687,834 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 312,507 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 39,278 |
| Sep 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.99% | 823,274 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 207,896 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 98,774 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.26% | 540,179 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 986,934 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 444,435 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 2,020,798 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 1,141,106 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 1,537,439 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 856,289 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 1,516,149 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 302,005 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 136,079 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 413,157 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 262,892 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 354,734 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,347,944 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 783,483 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 511,462 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 663,875 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 1,227,707 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.98% | 1,974,015 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 1,188,057 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 4,248,347 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.02% | 4,622,771 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 535,424 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.14% | 656,452 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.12% | 1,246,194 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | 896,148 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 924,567 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 611,160 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.01% | 1,285,529 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 2,145,179 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,662,780 |
| Jul 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.23% | 2,767,394 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 796,873 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 308,814 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 338,071 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 183,554 |