S.C. Promateris S.A. (BVB:PPL)
Romania · Delayed Price · Currency is RON 7.10
+0.55 (8.40%)
At close: Sep 1, 2026
S.C. Promateris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.00 | 7.35 | 7.00 | 7.10 | 7.10 | 8.40% | 3,793 |
| Aug 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | 24 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 2 |
| Aug 26, 2026 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 0.72% | 110 |
| Aug 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 167 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 321 |
| Aug 21, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | 33 |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | 15 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | 20 |
| Aug 17, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 709 |
| Aug 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | 70 |
| Aug 12, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.88% | 11 |
| Aug 11, 2026 | 6.60 | 6.95 | 6.50 | 6.95 | 6.95 | - | 808 |
| Aug 10, 2026 | 7.40 | 7.40 | 6.25 | 6.95 | 6.95 | -2.11% | 4,261 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 10 |
| Aug 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 30 |
| Jul 29, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -4.70% | 20 |
| Jul 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 3 |
| Jul 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 45 |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2 |
| Jul 21, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 6.43% | 51 |
| Jul 20, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -6.04% | 693 |
| Jul 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 200 |
| Jul 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 5 |
| Jul 10, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 5.63% | 200 |
| Jul 8, 2026 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -4.70% | 101 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 543 |
| Jul 3, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 244 |
| Jul 1, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 123 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 19 |
| Jun 25, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | - | 101 |
| Jun 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 29 |
| Jun 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 225 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 105 |
| Jun 4, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 300 |
| May 29, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 605 |
| May 26, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | - | 80 |
| May 25, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 0.68% | 264 |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 369 |
| May 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 180 |
| May 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | 520 |
| May 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.02% | 530 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.64% | 70 |
| May 11, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | - | 362 |
| May 6, 2026 | 7.15 | 7.20 | 6.30 | 7.20 | 7.20 | 0.70% | 53 |
| May 5, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 51 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 100 |
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 479 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 241 |