Premier Energy PLC (BVB:PE)
Romania · Delayed Price · Currency is RON 61.00
+2.40 (4.10%)
At close: Jul 21, 2026
Premier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 53.60 | 54.00 | 53.00 | 53.60 | 53.60 | - | 113,524 |
| Jun 23, 2026 | 52.80 | 53.60 | 51.60 | 53.60 | 53.60 | 1.13% | 30,699 |
| Jun 22, 2026 | 54.20 | 54.20 | 52.40 | 53.00 | 53.00 | -1.49% | 32,416 |
| Jun 19, 2026 | 54.40 | 54.40 | 53.60 | 53.80 | 53.80 | -0.37% | 16,581 |
| Jun 18, 2026 | 54.40 | 55.20 | 53.80 | 54.00 | 54.00 | - | 147,711 |
| Jun 17, 2026 | 53.40 | 55.40 | 53.40 | 54.00 | 54.00 | 0.75% | 56,689 |
| Jun 16, 2026 | 54.00 | 54.00 | 53.00 | 53.60 | 53.60 | -0.37% | 139,104 |
| Jun 15, 2026 | 54.20 | 55.20 | 53.00 | 53.80 | 53.80 | -0.37% | 137,650 |
| Jun 12, 2026 | 53.00 | 55.80 | 52.80 | 54.00 | 54.00 | 2.27% | 49,365 |
| Jun 11, 2026 | 53.20 | 53.20 | 52.60 | 52.80 | 52.80 | - | 7,848 |
| Jun 10, 2026 | 53.00 | 53.40 | 52.60 | 52.80 | 52.80 | -0.38% | 34,713 |
| Jun 9, 2026 | 53.60 | 53.60 | 52.80 | 53.00 | 53.00 | - | 209,899 |
| Jun 8, 2026 | 53.40 | 53.80 | 52.60 | 53.00 | 53.00 | - | 37,467 |
| Jun 5, 2026 | 53.40 | 53.80 | 52.60 | 53.00 | 53.00 | - | 48,024 |
| Jun 4, 2026 | 53.00 | 53.80 | 52.60 | 53.00 | 53.00 | - | 25,681 |
| Jun 3, 2026 | 53.60 | 54.80 | 52.80 | 53.00 | 53.00 | - | 48,992 |
| Jun 2, 2026 | 54.00 | 54.00 | 52.80 | 53.00 | 53.00 | 1.15% | 22,900 |
| May 29, 2026 | 54.80 | 54.80 | 52.40 | 52.40 | 52.40 | -4.38% | 51,189 |
| May 28, 2026 | 54.60 | 55.00 | 53.00 | 54.80 | 54.80 | -1.79% | 34,050 |
| May 27, 2026 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | 0.72% | 10,701 |
| May 26, 2026 | 56.00 | 56.00 | 54.80 | 55.40 | 55.40 | -1.07% | 255,693 |
| May 25, 2026 | 53.60 | 56.00 | 53.60 | 56.00 | 56.00 | 5.26% | 48,882 |
| May 22, 2026 | 55.00 | 55.40 | 53.00 | 53.20 | 53.20 | -2.92% | 71,034 |
| May 21, 2026 | 55.00 | 56.20 | 54.80 | 54.80 | 54.80 | -0.36% | 63,959 |
| May 20, 2026 | 56.00 | 56.00 | 54.80 | 55.00 | 55.00 | - | 96,496 |
| May 19, 2026 | 55.40 | 56.80 | 54.80 | 55.00 | 55.00 | -0.72% | 142,987 |
| May 18, 2026 | 56.80 | 58.00 | 54.60 | 55.40 | 55.40 | -1.77% | 105,649 |
| May 15, 2026 | 57.00 | 57.60 | 55.40 | 56.40 | 56.40 | -1.05% | 44,856 |
| May 14, 2026 | 57.40 | 60.00 | 55.80 | 57.00 | 57.00 | -0.70% | 120,597 |
| May 13, 2026 | 62.20 | 62.20 | 56.40 | 57.40 | 57.40 | -5.90% | 148,871 |
| May 12, 2026 | 65.00 | 69.40 | 59.40 | 61.00 | 61.00 | -3.48% | 225,624 |