S.C. Promateris S.A. (BVB:PPL)
Romania · Delayed Price · Currency is RON 6.00
+0.10 (1.69%)
At close: Jul 23, 2025
S.C. Promateris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.95 | 6.60 | 5.95 | 6.20 | 6.20 | -6.06% | 719 |
| Jul 29, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -3.65% | 200 |
| Jul 28, 2025 | 6.15 | 6.90 | 6.15 | 6.85 | 6.85 | 14.17% | 2,334 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 386 |
| Jul 22, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 315 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 88 |
| Jul 18, 2025 | 5.65 | 5.90 | 5.45 | 5.90 | 5.90 | 1.72% | 740 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.69% | 121 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 6 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 9.17% | 158 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 507 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Jul 1, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 180 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 46 |
| Jun 27, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 120 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 105 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 115 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 230 |
| Jun 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 50 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 6 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 100 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |
| Jun 4, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 27 |
| Jun 3, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 10.19% | 295 |
| Jun 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 20 |
| May 30, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -9.17% | 303 |
| May 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 30 |
| May 23, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 5.13% | 9 |
| May 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 12.50% | 38 |
| May 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 14.04% | 441 |
| May 19, 2025 | 4.98 | 5.55 | 4.56 | 4.56 | 4.56 | -12.31% | 1,136 |
| May 16, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 382 |
| May 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 415 |
| May 9, 2025 | 5.50 | 5.50 | 4.74 | 5.25 | 5.25 | 8.02% | 1,676 |
| May 8, 2025 | 4.82 | 5.50 | 4.82 | 4.86 | 4.86 | -10.83% | 2,222 |
| May 6, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 535 |
| May 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -14.73% | 25 |
| Apr 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 7 |
| Apr 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 11.21% | 6 |
| Apr 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 150 |
| Apr 4, 2025 | 6.50 | 6.50 | 5.75 | 5.75 | 5.75 | -11.54% | 88 |
| Apr 3, 2025 | 5.65 | 6.50 | 5.65 | 6.50 | 6.50 | 1.56% | 12 |
| Apr 1, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 3.23% | 1,510 |
| Mar 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 340 |
| Mar 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 720 |
| Mar 25, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 6.36% | 170 |
| Mar 24, 2025 | 5.70 | 5.85 | 5.50 | 5.50 | 5.50 | -5.98% | 4,925 |
| Mar 21, 2025 | 6.00 | 6.00 | 5.50 | 5.85 | 5.85 | - | 2,504 |
| Mar 20, 2025 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | -10.00% | 900 |