S.C. Promateris S.A. (BVB:PPL)
Romania · Delayed Price · Currency is RON 7.15
+0.15 (2.14%)
At close: Jan 28, 2026
S.C. Promateris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.70 | 7.30 | 6.70 | 6.70 | 6.70 | -12.42% | 2,126 |
| Jan 29, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 6.99% | 1,050 |
| Jan 28, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 1,360 |
| Jan 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 682 |
| Jan 26, 2026 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | 6.92% | 200 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 210 |
| Jan 20, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 294 |
| Jan 19, 2026 | 6.95 | 6.95 | 6.50 | 6.95 | 6.95 | 3.73% | 98 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,291 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 801 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 200 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 62 |
| Jan 9, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | 56 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 967 |
| Jan 5, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 415 |
| Dec 30, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 505 |
| Dec 23, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 910 |
| Dec 22, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 6.50% | 195 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | 1,440 |
| Dec 18, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 1,600 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 600 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 500 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | 20 |
| Dec 10, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 1,234 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 20 |
| Dec 5, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -5.43% | 154 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 1,025 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 10 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 2,000 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 500 |
| Nov 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 380 |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 595 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 3,405 |
| Nov 18, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 2,379 |
| Nov 17, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | 5.93% | 481 |
| Nov 14, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | 0.85% | 549 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 950 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 307 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 239 |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 157 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 15 |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 15 |
| Oct 29, 2025 | 5.85 | 6.35 | 5.85 | 6.00 | 6.00 | 2.56% | 1,320 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 480 |
| Oct 27, 2025 | 5.90 | 6.30 | 5.80 | 5.80 | 5.80 | -9.38% | 1,501 |
| Oct 17, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 6.67% | 300 |
| Oct 13, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 230 |