Premier Energy PLC (BVB:PE)
Romania · Delayed Price · Currency is RON 60.20
+1.00 (1.69%)
At close: Sep 2, 2026
Premier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 59.20 | 60.60 | 59.00 | 60.20 | 60.20 | 1.69% | 34,924 |
| Sep 1, 2026 | 58.00 | 59.80 | 57.00 | 59.20 | 59.20 | 0.34% | 54,616 |
| Aug 31, 2026 | 61.00 | 61.20 | 58.00 | 59.00 | 59.00 | -3.28% | 80,268 |
| Aug 28, 2026 | 62.20 | 62.20 | 60.20 | 61.00 | 61.00 | -2.24% | 40,573 |
| Aug 27, 2026 | 63.40 | 63.80 | 62.20 | 62.40 | 62.40 | -1.89% | 39,159 |
| Aug 26, 2026 | 64.00 | 64.20 | 63.20 | 63.60 | 63.60 | -0.93% | 47,105 |
| Aug 25, 2026 | 65.20 | 65.40 | 63.80 | 64.20 | 64.20 | -1.53% | 40,336 |
| Aug 24, 2026 | 65.60 | 65.80 | 64.00 | 65.20 | 65.20 | -0.91% | 90,245 |
| Aug 21, 2026 | 66.00 | 66.80 | 65.40 | 65.80 | 65.80 | - | 41,462 |
| Aug 20, 2026 | 65.80 | 66.40 | 65.40 | 65.80 | 65.80 | - | 31,110 |
| Aug 19, 2026 | 65.20 | 66.00 | 65.00 | 65.80 | 65.80 | 1.23% | 41,884 |
| Aug 18, 2026 | 64.40 | 65.80 | 64.00 | 65.00 | 65.00 | 0.93% | 41,216 |
| Aug 17, 2026 | 64.00 | 64.40 | 63.80 | 64.40 | 64.40 | 0.31% | 7,639 |
| Aug 14, 2026 | 64.40 | 64.40 | 62.60 | 64.20 | 64.20 | 0.31% | 30,429 |
| Aug 13, 2026 | 63.60 | 64.40 | 63.60 | 64.00 | 64.00 | 0.63% | 15,522 |
| Aug 12, 2026 | 62.60 | 64.00 | 62.60 | 63.60 | 63.60 | 1.92% | 9,006 |
| Aug 11, 2026 | 63.80 | 64.60 | 62.40 | 62.40 | 62.40 | -2.50% | 43,508 |
| Aug 10, 2026 | 62.00 | 64.20 | 61.60 | 64.00 | 64.00 | 4.23% | 95,953 |
| Aug 7, 2026 | 60.60 | 61.80 | 60.40 | 61.40 | 61.40 | 0.66% | 30,771 |
| Aug 6, 2026 | 61.80 | 62.00 | 59.20 | 61.00 | 61.00 | -1.29% | 73,806 |
| Aug 5, 2026 | 62.00 | 62.60 | 61.00 | 61.80 | 61.80 | - | 21,423 |
| Aug 4, 2026 | 61.20 | 62.20 | 61.20 | 61.80 | 61.80 | 0.98% | 63,454 |
| Aug 3, 2026 | 61.20 | 61.80 | 60.80 | 61.20 | 61.20 | - | 24,303 |
| Jul 31, 2026 | 59.00 | 61.20 | 59.00 | 61.20 | 61.20 | 2.00% | 22,846 |
| Jul 30, 2026 | 59.80 | 60.00 | 58.00 | 60.00 | 60.00 | -0.33% | 68,790 |
| Jul 29, 2026 | 60.60 | 61.00 | 59.80 | 60.20 | 60.20 | -0.33% | 14,022 |
| Jul 28, 2026 | 60.40 | 60.40 | 59.80 | 60.40 | 60.40 | - | 15,198 |
| Jul 27, 2026 | 60.20 | 60.80 | 59.60 | 60.40 | 60.40 | -0.66% | 36,493 |
| Jul 24, 2026 | 61.40 | 61.40 | 59.40 | 60.80 | 60.80 | -0.98% | 42,635 |
| Jul 23, 2026 | 62.60 | 62.80 | 60.20 | 61.40 | 61.40 | -1.60% | 48,321 |
| Jul 22, 2026 | 61.20 | 62.60 | 61.20 | 62.40 | 62.40 | 2.30% | 85,312 |
| Jul 21, 2026 | 59.20 | 61.00 | 59.00 | 61.00 | 61.00 | 4.10% | 90,696 |
| Jul 20, 2026 | 59.60 | 59.60 | 58.40 | 58.60 | 58.60 | -1.68% | 14,697 |
| Jul 17, 2026 | 59.40 | 61.00 | 58.40 | 59.60 | 59.60 | 0.34% | 68,216 |
| Jul 16, 2026 | 56.00 | 59.80 | 55.60 | 59.40 | 59.40 | 6.07% | 104,606 |
| Jul 15, 2026 | 55.40 | 56.40 | 55.20 | 56.00 | 56.00 | 1.45% | 25,004 |
| Jul 14, 2026 | 54.80 | 57.00 | 54.40 | 55.20 | 55.20 | 0.73% | 122,223 |
| Jul 13, 2026 | 55.00 | 55.40 | 54.00 | 54.80 | 54.80 | -0.36% | 73,554 |
| Jul 10, 2026 | 55.20 | 55.40 | 54.40 | 55.00 | 55.00 | 0.36% | 139,615 |
| Jul 9, 2026 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 0.37% | 58,660 |
| Jul 8, 2026 | 55.20 | 55.20 | 54.00 | 54.60 | 54.60 | -0.73% | 18,605 |
| Jul 7, 2026 | 55.00 | 55.40 | 54.00 | 55.00 | 55.00 | - | 53,219 |
| Jul 6, 2026 | 55.20 | 55.40 | 54.40 | 55.00 | 55.00 | - | 59,132 |
| Jul 3, 2026 | 55.40 | 55.60 | 53.40 | 55.00 | 55.00 | -0.72% | 109,873 |
| Jul 2, 2026 | 55.80 | 55.80 | 55.00 | 55.40 | 55.40 | 0.73% | 107,309 |
| Jul 1, 2026 | 55.40 | 55.60 | 54.80 | 55.00 | 55.00 | -0.72% | 52,115 |
| Jun 30, 2026 | 55.60 | 55.60 | 54.80 | 55.40 | 55.40 | 0.73% | 77,241 |
| Jun 29, 2026 | 55.00 | 55.60 | 54.40 | 55.00 | 55.00 | - | 31,370 |
| Jun 26, 2026 | 55.60 | 56.20 | 54.60 | 55.00 | 55.00 | - | 45,530 |
| Jun 25, 2026 | 53.60 | 55.40 | 53.60 | 55.00 | 55.00 | 2.61% | 134,660 |