S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 2.070
+0.030 (1.47%)
At close: Feb 24, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.04 | 2.07 | 1.95 | 2.07 | 2.07 | 1.47% | 6,400 |
| Feb 23, 2026 | 2.08 | 2.11 | 2.04 | 2.04 | 2.04 | -3.32% | 304 |
| Feb 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 46 |
| Feb 19, 2026 | 2.02 | 2.12 | 2.02 | 2.11 | 2.11 | 0.96% | 40,299 |
| Feb 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 100 |
| Feb 17, 2026 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 0.48% | 3,505 |
| Feb 16, 2026 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -1.89% | 3,100 |
| Feb 13, 2026 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | -0.93% | 1,161 |
| Feb 12, 2026 | 2.14 | 2.17 | 2.09 | 2.14 | 2.14 | -0.47% | 49,613 |
| Feb 11, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 100 |
| Feb 10, 2026 | 2.05 | 2.16 | 2.01 | 2.13 | 2.13 | 2.90% | 42,630 |
| Feb 6, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.49% | 10,810 |
| Feb 5, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.49% | 24,290 |
| Feb 4, 2026 | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | 4.06% | 110,629 |
| Feb 3, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.25% | 6,920 |
| Jan 30, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -0.25% | 5,839 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 4,705 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | 3,650 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.25% | 2,805 |
| Jan 26, 2026 | 1.97 | 1.98 | 1.91 | 1.98 | 1.98 | 0.76% | 2,839 |
| Jan 23, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 0.26% | 1,311 |
| Jan 22, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 1,119 |
| Jan 21, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.56% | 5,442 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.52% | 4,480 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.25% | 96,623 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 677 |
| Jan 15, 2026 | 1.87 | 2.01 | 1.87 | 2.00 | 2.00 | 6.95% | 87,679 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | -1.32% | 6,233 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 816 |
| Jan 12, 2026 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | 1.88% | 6,855 |
| Jan 9, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -0.80% | 4,994 |
| Jan 8, 2026 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -4.82% | 6,941 |
| Jan 5, 2026 | 1.99 | 2.05 | 1.90 | 1.97 | 1.97 | -4.83% | 14,616 |
| Dec 30, 2025 | 1.90 | 2.07 | 1.89 | 2.07 | 2.07 | 11.59% | 25,815 |
| Dec 29, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -3.64% | 7,028 |
| Dec 23, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 3,110 |
| Dec 22, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | -2.06% | 6,463 |
| Dec 19, 2025 | 1.85 | 1.96 | 1.83 | 1.95 | 1.95 | 0.78% | 36,600 |
| Dec 18, 2025 | 1.85 | 1.95 | 1.46 | 1.93 | 1.93 | 12.87% | 443,239 |
| Dec 17, 2025 | 1.86 | 1.86 | 1.71 | 1.71 | 1.71 | -8.80% | 64,203 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 9,180 |
| Dec 15, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | - | 8,500 |
| Dec 12, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | 1.89 | -1.57% | 10,155 |
| Dec 11, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 0.79% | 20,024 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 2,781 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 5,149 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | -0.78% | 5,384 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 10,426 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.26% | 2,526 |
| Dec 3, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 13,638 |