Premier Energy PLC (BVB:PE)
Romania · Delayed Price · Currency is RON 22.70
-0.10 (-0.44%)
At close: Nov 20, 2025
Premier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 22.80 | 23.10 | 22.30 | 22.70 | 22.70 | -0.44% | 105,881 |
| Nov 19, 2025 | 23.05 | 23.30 | 22.70 | 22.80 | 22.80 | -1.72% | 59,027 |
| Nov 18, 2025 | 23.15 | 23.30 | 22.95 | 23.20 | 23.20 | - | 49,199 |
| Nov 17, 2025 | 22.35 | 23.35 | 22.35 | 23.20 | 23.20 | 3.11% | 57,834 |
| Nov 14, 2025 | 22.85 | 22.90 | 22.20 | 22.50 | 22.50 | -0.22% | 62,199 |
| Nov 13, 2025 | 22.85 | 23.10 | 22.45 | 22.55 | 22.55 | -1.31% | 71,785 |
| Nov 12, 2025 | 23.00 | 23.15 | 22.85 | 22.85 | 22.85 | 0.22% | 89,990 |
| Nov 11, 2025 | 22.50 | 23.35 | 22.20 | 22.80 | 22.80 | 1.79% | 168,385 |
| Nov 10, 2025 | 22.15 | 22.50 | 21.90 | 22.40 | 22.40 | 1.36% | 75,543 |
| Nov 7, 2025 | 22.00 | 22.10 | 21.85 | 22.10 | 22.10 | 0.45% | 61,836 |
| Nov 6, 2025 | 20.95 | 23.70 | 20.95 | 22.00 | 22.00 | 5.01% | 220,158 |
| Nov 5, 2025 | 21.00 | 21.05 | 20.70 | 20.95 | 20.95 | -0.48% | 150,017 |
| Nov 4, 2025 | 21.00 | 21.20 | 20.80 | 21.05 | 21.05 | -0.47% | 114,003 |
| Nov 3, 2025 | 20.85 | 21.20 | 20.75 | 21.15 | 21.15 | 1.44% | 150,705 |
| Oct 31, 2025 | 20.60 | 20.85 | 20.60 | 20.85 | 20.85 | 0.24% | 40,975 |
| Oct 30, 2025 | 20.55 | 20.80 | 20.50 | 20.80 | 20.80 | - | 4,465 |
| Oct 29, 2025 | 20.60 | 20.80 | 20.55 | 20.80 | 20.80 | -0.24% | 47,968 |
| Oct 28, 2025 | 20.55 | 20.85 | 20.55 | 20.85 | 20.85 | 0.72% | 19,086 |
| Oct 27, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | - | 18,738 |
| 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 |