S.C. Promateris S.A. (BVB:PPL)
Romania · Delayed Price · Currency is RON 7.40
-0.90 (-10.84%)
At close: Oct 23, 2026
S.C. Promateris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.20 | 8.20 | 7.40 | 7.40 | 7.40 | -10.84% | 505 |
| Oct 21, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 12.93% | 303 |
| Oct 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.96% | 40 |
| Oct 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10 |
| Oct 15, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 127 |
| Oct 13, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 9 |
| Oct 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 4 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | 44 |
| Oct 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 2,400 |
| Oct 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 40 |
| Oct 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 471 |
| Sep 30, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -2.70% | 200 |
| Sep 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 100 |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 68 |
| Sep 22, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 2,000 |
| Sep 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3 |
| Sep 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 7 |
| Sep 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 40 |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 60 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 12.21% | 10 |
| Sep 4, 2026 | 7.35 | 7.35 | 6.55 | 6.55 | 6.55 | -10.88% | 54 |
| Sep 3, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 282 |
| Sep 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 750 |
| 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 |