S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.895
-0.090 (-4.53%)
At close: Sep 22, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.96 | 1.96 | 1.82 | 1.90 | 1.90 | -4.53% | 5,012 |
| Sep 21, 2026 | 1.79 | 1.99 | 1.78 | 1.99 | 1.99 | 11.20% | 34,498 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.66 | 1.79 | 1.79 | 0.85% | 11,478 |
| Sep 17, 2026 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | 3.81% | 4,591 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.70 | 1.71 | 1.71 | -5.01% | 9,416 |
| Sep 15, 2026 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 7,040 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -4.50% | 8,053 |
| Sep 11, 2026 | 1.84 | 1.90 | 1.82 | 1.89 | 1.89 | -2.33% | 33,768 |
| Sep 10, 2026 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | 2.11% | 30,512 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | 2.99% | 35 |
| Sep 8, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | 0.27% | 952 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | - | 5,085 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.17% | 1,277 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.61% | 68 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.58% | 19,803 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -3.32% | 54,797 |
| Aug 31, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 2.35% | 13,169 |
| Aug 28, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | -0.26% | 1,360 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 1,350 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 8.38% | 1,689 |
| Aug 25, 2026 | 1.90 | 1.97 | 1.79 | 1.79 | 1.79 | -9.60% | 57,268 |
| Aug 21, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 1.02% | 5,124 |
| Aug 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2,778 |
| Aug 19, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | - | 1,208 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.89 | 1.96 | 1.96 | 1.03% | 5,162 |
| Aug 17, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | -1.52% | 3,106 |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 7,250 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.29% | 10 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | 1.30% | 1,125 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | 4 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | 25 |
| Aug 7, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 0.77% | 301 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 2 |
| Aug 5, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 5,197 |
| Aug 4, 2026 | 1.91 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 35,277 |
| Aug 3, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 28,954 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 7 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.06% | 4,315 |
| Jul 29, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -0.26% | 800 |
| Jul 28, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 8,433 |
| Jul 27, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 0.51% | 5,273 |
| Jul 24, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 902 |
| Jul 23, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -0.51% | 501 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 5 |
| Jul 21, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | - | 1,759 |
| Jul 20, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -1.78% | 1,081 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 11 |
| Jul 16, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.29% | 110 |
| Jul 15, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 2,288 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.89 | 1.94 | 1.94 | -1.77% | 17,854 |