S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 2.060
+0.030 (1.48%)
At close: Oct 6, 2025
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | -1.93% | 4,060 |
| Oct 7, 2025 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | 8,416 |
| Oct 6, 2025 | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | 1.48% | 2,635 |
| Oct 3, 2025 | 2.04 | 2.07 | 2.03 | 2.03 | 2.03 | -1.93% | 6,014 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.48% | 2,201 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 1,762 |
| Sep 30, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -0.48% | 955 |
| Sep 29, 2025 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 0.48% | 254,030 |
| Sep 26, 2025 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | - | 2,348 |
| Sep 25, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | - | 2 |
| Sep 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.46% | 1 |
| Sep 23, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -2.38% | 5,505 |
| Sep 22, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 0.48% | 37,641 |
| Sep 19, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | - | 231 |
| Sep 18, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -0.48% | 372 |
| Sep 17, 2025 | 2.06 | 2.12 | 2.03 | 2.10 | 2.10 | 0.96% | 73,572 |
| Sep 16, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 1,209 |
| Sep 15, 2025 | 2.01 | 2.08 | 2.01 | 2.07 | 2.07 | -0.96% | 18,134 |
| Sep 11, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 59,000 |
| Sep 10, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | -0.48% | 4,777 |
| Sep 9, 2025 | 2.09 | 2.10 | 2.05 | 2.10 | 2.10 | 2.94% | 11,806 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.86% | 3,331 |
| Sep 5, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | - | 6,045 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 18 |
| Sep 3, 2025 | 2.07 | 2.10 | 2.04 | 2.10 | 2.10 | -0.94% | 9,396 |
| Sep 2, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | 1.44% | 1,559 |
| Sep 1, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 2,578 |
| Aug 29, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 23,788 |
| Aug 26, 2025 | 2.10 | 2.11 | 2.06 | 2.11 | 2.11 | 0.48% | 3,956 |
| Aug 25, 2025 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | - | 641,100 |
| Aug 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 5 |
| Aug 21, 2025 | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | - | 17,141 |
| Aug 20, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | - | 126 |
| Aug 19, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | -0.94% | 1,178 |
| Aug 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 28 |
| Aug 14, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | - | 3,487 |
| Aug 13, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | -0.47% | 2,368 |
| Aug 12, 2025 | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | 0.47% | 7,609 |
| Aug 11, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 0.47% | 4,339 |
| Aug 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 1,200 |
| Aug 7, 2025 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 8,141 |
| Aug 6, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | 23,717 |
| Aug 5, 2025 | 2.11 | 2.14 | 2.05 | 2.11 | 2.11 | -1.40% | 375,337 |
| Aug 4, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.14 | 0.94% | 49,802 |
| Aug 1, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 39,525 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 106,276 |
| Jul 30, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | - | 362,729 |
| Jul 29, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | - | 245,121 |
| Jul 28, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | -0.47% | 9,594 |
| Jul 25, 2025 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | - | 633 |