Premier Energy PLC (BVB:PE)
Romania · Delayed Price · Currency is RON 20.70
-0.05 (-0.24%)
At close: Oct 24, 2025
Premier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.75 | 20.85 | 20.55 | 20.70 | 20.70 | -0.24% | 18,376 |
| Oct 23, 2025 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 0.24% | 25,383 |
| Oct 22, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 9,938 |
| Oct 21, 2025 | 20.60 | 20.75 | 20.40 | 20.60 | 20.60 | -0.72% | 7,374 |
| Oct 20, 2025 | 20.50 | 20.75 | 20.40 | 20.75 | 20.75 | 0.97% | 83,067 |
| Oct 17, 2025 | 20.55 | 20.60 | 20.45 | 20.55 | 20.55 | - | 21,344 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | -0.24% | 4,118 |
| Oct 15, 2025 | 20.55 | 20.60 | 20.45 | 20.60 | 20.60 | 0.73% | 34,033 |
| Oct 14, 2025 | 20.50 | 20.55 | 20.45 | 20.45 | 20.45 | -0.49% | 4,466 |
| Oct 13, 2025 | 20.45 | 20.55 | 20.35 | 20.55 | 20.55 | - | 6,614 |
| Oct 10, 2025 | 20.50 | 20.55 | 20.35 | 20.55 | 20.55 | 0.24% | 33,534 |
| Oct 9, 2025 | 20.50 | 20.65 | 20.45 | 20.50 | 20.50 | -0.49% | 3,717 |
| Oct 8, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.24% | 28,431 |
| Oct 7, 2025 | 20.55 | 20.60 | 20.30 | 20.55 | 20.55 | - | 19,406 |
| Oct 6, 2025 | 20.60 | 20.60 | 20.30 | 20.55 | 20.55 | - | 5,596 |
| Oct 3, 2025 | 20.35 | 20.60 | 20.25 | 20.55 | 20.55 | - | 18,877 |
| Oct 2, 2025 | 20.50 | 20.60 | 20.35 | 20.55 | 20.55 | 0.98% | 6,718 |
| Oct 1, 2025 | 20.50 | 20.70 | 20.35 | 20.35 | 20.35 | -0.73% | 22,078 |
| Sep 30, 2025 | 20.50 | 20.75 | 20.50 | 20.50 | 20.50 | -0.24% | 88,494 |
| Sep 29, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | 0.24% | 51,662 |
| Sep 26, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 0.49% | 21,112 |
| Sep 25, 2025 | 20.40 | 20.50 | 20.35 | 20.40 | 20.40 | - | 18,660 |
| Sep 24, 2025 | 20.40 | 20.60 | 20.35 | 20.40 | 20.40 | -0.49% | 18,281 |
| Sep 23, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 2,137 |
| Sep 22, 2025 | 20.60 | 20.70 | 20.45 | 20.60 | 20.60 | 0.24% | 57,789 |
| Sep 19, 2025 | 20.50 | 20.55 | 20.45 | 20.55 | 20.55 | -0.48% | 26,881 |
| Sep 18, 2025 | 20.60 | 20.65 | 20.40 | 20.65 | 20.65 | 0.24% | 18,111 |
| Sep 17, 2025 | 20.65 | 20.65 | 20.40 | 20.60 | 20.60 | 0.73% | 3,573 |
| Sep 16, 2025 | 20.50 | 20.65 | 20.40 | 20.45 | 20.45 | -0.24% | 3,212 |
| Sep 15, 2025 | 20.50 | 20.75 | 20.35 | 20.50 | 20.50 | -0.97% | 18,313 |
| Sep 12, 2025 | 20.50 | 20.75 | 20.45 | 20.70 | 20.70 | 0.49% | 21,750 |
| Sep 11, 2025 | 20.65 | 20.65 | 20.45 | 20.60 | 20.60 | - | 1,710 |
| Sep 10, 2025 | 20.55 | 20.65 | 20.45 | 20.60 | 20.60 | 0.73% | 3,445 |
| Sep 9, 2025 | 20.45 | 20.60 | 20.40 | 20.45 | 20.45 | -0.49% | 6,423 |
| Sep 8, 2025 | 20.50 | 20.60 | 20.40 | 20.55 | 20.55 | 0.24% | 3,925 |
| Sep 5, 2025 | 20.50 | 20.55 | 20.40 | 20.50 | 20.50 | -0.49% | 18,763 |
| Sep 4, 2025 | 20.00 | 20.65 | 20.00 | 20.60 | 20.60 | 0.49% | 9,589 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.73% | 38,342 |
| Sep 2, 2025 | 20.85 | 20.85 | 20.55 | 20.65 | 20.65 | -0.96% | 45,220 |
| Sep 1, 2025 | 20.85 | 20.90 | 20.55 | 20.85 | 20.85 | 1.21% | 62,967 |
| Aug 29, 2025 | 20.35 | 20.60 | 20.25 | 20.60 | 20.60 | 0.98% | 91,985 |
| Aug 28, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 20,657 |
| Aug 27, 2025 | 20.10 | 20.40 | 20.10 | 20.20 | 20.20 | - | 15,178 |
| Aug 26, 2025 | 20.45 | 20.45 | 20.05 | 20.20 | 20.20 | -0.49% | 177,415 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 42,540 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.24% | 19,930 |
| Aug 21, 2025 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | - | 41,514 |
| Aug 20, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | -0.96% | 19,237 |
| Aug 19, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 0.73% | 4,692 |
| Aug 18, 2025 | 20.60 | 20.70 | 20.55 | 20.60 | 20.60 | -0.96% | 37,329 |