Premier Energy PLC (BVB:PE)
Romania · Delayed Price · Currency is RON 20.60
+0.05 (0.24%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.50 | 20.80 | 20.50 | 20.55 | 20.55 | -1.44% | 7,313 |
| Jul 31, 2025 | 20.45 | 20.85 | 20.45 | 20.85 | 20.85 | 1.96% | 143,134 |
| Jul 30, 2025 | 20.65 | 20.95 | 20.45 | 20.45 | 20.45 | -0.97% | 72,908 |
| Jul 29, 2025 | 20.80 | 20.95 | 20.60 | 20.65 | 20.65 | -0.72% | 8,344 |
| Jul 28, 2025 | 20.75 | 20.85 | 20.60 | 20.80 | 20.80 | 1.46% | 85,925 |
| Jul 25, 2025 | 20.35 | 20.80 | 20.35 | 20.50 | 20.50 | -0.49% | 19,654 |
| Jul 24, 2025 | 20.60 | 20.70 | 20.35 | 20.60 | 20.60 | - | 18,452 |
| Jul 23, 2025 | 20.45 | 20.60 | 20.40 | 20.60 | 20.60 | 0.73% | 8,856 |
| Jul 22, 2025 | 20.75 | 20.90 | 20.45 | 20.45 | 20.45 | -1.45% | 20,319 |
| Jul 21, 2025 | 20.75 | 20.95 | 20.65 | 20.75 | 20.75 | -0.24% | 8,154 |
| Jul 18, 2025 | 21.20 | 21.20 | 20.75 | 20.80 | 20.80 | -1.89% | 35,046 |
| Jul 17, 2025 | 20.90 | 21.40 | 20.85 | 21.20 | 21.20 | 1.44% | 75,346 |
| Jul 16, 2025 | 20.65 | 20.95 | 20.60 | 20.90 | 20.90 | 0.97% | 47,753 |
| Jul 15, 2025 | 20.45 | 20.70 | 20.35 | 20.70 | 20.70 | 1.22% | 33,645 |
| Jul 14, 2025 | 20.30 | 20.50 | 20.25 | 20.45 | 20.45 | 0.49% | 15,115 |
| Jul 11, 2025 | 20.10 | 20.50 | 20.10 | 20.35 | 20.35 | 0.25% | 76,154 |
| Jul 10, 2025 | 20.05 | 20.45 | 19.98 | 20.30 | 20.30 | 1.25% | 22,409 |
| Jul 9, 2025 | 20.20 | 20.35 | 20.00 | 20.05 | 20.05 | -0.74% | 2,422 |
| Jul 8, 2025 | 20.20 | 20.35 | 20.05 | 20.20 | 20.20 | -0.74% | 5,584 |
| Jul 7, 2025 | 20.15 | 20.40 | 20.15 | 20.35 | 20.35 | 0.25% | 12,187 |
| Jul 4, 2025 | 20.15 | 20.35 | 20.05 | 20.30 | 20.30 | 1.00% | 1,936 |
| Jul 3, 2025 | 20.25 | 20.40 | 20.10 | 20.10 | 20.10 | -0.74% | 5,126 |
| Jul 2, 2025 | 20.25 | 20.45 | 20.20 | 20.25 | 20.25 | - | 20,377 |
| Jul 1, 2025 | 20.35 | 20.50 | 20.15 | 20.25 | 20.25 | 0.75% | 52,871 |
| Jun 30, 2025 | 20.10 | 20.40 | 20.05 | 20.10 | 20.10 | - | 16,066 |
| Jun 27, 2025 | 19.96 | 20.20 | 19.96 | 20.10 | 20.10 | 1.01% | 10,887 |
| Jun 26, 2025 | 20.00 | 20.10 | 19.82 | 19.90 | 19.90 | 0.40% | 11,149 |
| Jun 25, 2025 | 19.90 | 20.00 | 19.80 | 19.82 | 19.82 | - | 5,663 |
| Jun 24, 2025 | 19.92 | 19.92 | 19.70 | 19.82 | 19.82 | -0.50% | 9,515 |
| Jun 23, 2025 | 19.78 | 19.92 | 19.74 | 19.92 | 19.92 | - | 5,926 |
| Jun 20, 2025 | 19.92 | 19.94 | 19.78 | 19.92 | 19.92 | -0.10% | 93,219 |
| Jun 19, 2025 | 20.00 | 20.10 | 19.92 | 19.94 | 19.94 | -2.01% | 17,545 |
| Jun 18, 2025 | 20.10 | 20.35 | 20.10 | 20.35 | 19.75 | 1.24% | 18,668 |
| Jun 17, 2025 | 20.30 | 20.30 | 19.94 | 20.10 | 19.50 | -0.74% | 11,864 |
| Jun 16, 2025 | 20.00 | 20.25 | 19.80 | 20.25 | 19.65 | 0.50% | 8,854 |
| Jun 13, 2025 | 20.00 | 20.20 | 19.72 | 20.15 | 19.55 | 0.75% | 8,435 |
| Jun 12, 2025 | 19.80 | 20.20 | 19.74 | 20.00 | 19.41 | - | 50,637 |
| Jun 11, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.41 | 1.01% | 43,980 |
| Jun 10, 2025 | 20.00 | 20.10 | 19.80 | 19.80 | 19.21 | -1.49% | 2,497 |
| Jun 6, 2025 | 20.20 | 20.25 | 19.90 | 20.10 | 19.50 | 0.60% | 58,237 |
| Jun 5, 2025 | 19.46 | 20.20 | 19.46 | 19.98 | 19.39 | 2.67% | 20,017 |
| Jun 4, 2025 | 19.38 | 19.46 | 19.20 | 19.46 | 18.88 | 1.57% | 49,110 |
| Jun 3, 2025 | 19.20 | 19.40 | 19.06 | 19.16 | 18.59 | -0.21% | 11,463 |
| Jun 2, 2025 | 19.40 | 19.40 | 19.02 | 19.20 | 18.63 | -1.03% | 3,677 |
| May 30, 2025 | 19.30 | 19.42 | 19.14 | 19.40 | 18.83 | 0.52% | 164,735 |
| May 29, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 18.73 | 0.52% | 109,630 |
| May 28, 2025 | 19.18 | 19.28 | 19.18 | 19.20 | 18.63 | - | 37,738 |
| May 27, 2025 | 19.18 | 19.26 | 19.12 | 19.20 | 18.63 | 0.21% | 25,080 |
| May 26, 2025 | 19.14 | 19.24 | 19.10 | 19.16 | 18.59 | - | 7,124 |
| May 23, 2025 | 19.28 | 19.38 | 19.00 | 19.16 | 18.59 | -0.52% | 13,173 |