S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.970
-0.020 (-1.01%)
At close: Nov 20, 2025
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 2,497 |
| Nov 19, 2025 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 8,624 |
| Nov 18, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | - | 1,355 |
| Nov 17, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 100 |
| Nov 14, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | -0.99% | 15,401 |
| Nov 13, 2025 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 1.51% | 31,046 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.25% | 2,910 |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.72% | 4,985 |
| Nov 10, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 11,800 |
| Nov 7, 2025 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | 2.53% | 1,186 |
| Nov 6, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 1,068 |
| Nov 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.03% | 4 |
| Nov 4, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | - | 1,572 |
| Nov 3, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 2,298 |
| Oct 31, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 1,031 |
| Oct 30, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | -0.99% | 7,444 |
| Oct 29, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 1,100 |
| Oct 27, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.49% | 9,356 |
| Oct 23, 2025 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 6,815 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 2,900 |
| Oct 21, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 3,722 |
| Oct 20, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 2,725 |
| Oct 17, 2025 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 21,405 |
| Oct 16, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | -0.98% | 7,685 |
| Oct 15, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | -0.49% | 1,000 |
| Oct 14, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.99% | 5,953 |
| Oct 13, 2025 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 15,928 |
| Oct 10, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | - | 11,953 |
| 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 |