S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.930
-0.035 (-1.78%)
At close: Jul 20, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 1.28% | 1,441 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.76% | 4,516 |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 15 |
| Jul 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.39% | 1 |
| Jul 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.76% | 1,500 |
| Jul 6, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.25% | 1,147 |
| Jul 3, 2026 | 1.98 | 1.99 | 1.92 | 1.99 | 1.99 | 0.51% | 1,510 |
| Jul 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | 5 |
| Jun 30, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | -0.25% | 1,191 |
| Jun 25, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.76% | 755 |
| Jun 24, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | -0.75% | 630 |
| Jun 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,500 |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,100 |
| Jun 18, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 2 |
| Jun 17, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -0.99% | 1,367 |
| Jun 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 350 |
| Jun 12, 2026 | 2.07 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 45,551 |
| Jun 11, 2026 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | 3.32% | 483,965 |
| Jun 10, 2026 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | 0.77% | 60,929 |
| Jun 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 2 |
| Jun 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | 13 |
| Jun 5, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 30,552 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 3 |
| Jun 3, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 56,547 |
| May 29, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 1,920 |
| May 27, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | -1.56% | 8,851 |
| May 26, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | -0.26% | 56 |
| May 25, 2026 | 1.85 | 1.95 | 1.82 | 1.93 | 1.93 | 1.05% | 11,502 |
| May 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 250 |
| May 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.79% | 1 |
| May 20, 2026 | 1.92 | 1.92 | 1.82 | 1.91 | 1.91 | 0.26% | 1,163 |
| May 19, 2026 | 1.82 | 1.93 | 1.82 | 1.90 | 1.90 | -1.55% | 2,123 |
| May 15, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -0.26% | 8 |
| May 14, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 2,606 |
| May 13, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | -0.26% | 1,040 |
| May 12, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 39,993 |
| May 11, 2026 | 1.90 | 1.93 | 1.83 | 1.93 | 1.93 | -1.53% | 116,609 |
| May 8, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.29% | 25,523 |
| May 7, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.26% | 2,070 |
| May 6, 2026 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 29,491 |
| May 5, 2026 | 1.93 | 1.98 | 1.73 | 1.86 | 1.86 | -7.00% | 93,354 |
| May 4, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 25,918 |
| Apr 30, 2026 | 1.97 | 2.00 | 1.88 | 1.99 | 1.99 | 1.27% | 27,211 |
| Apr 29, 2026 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 6.22% | 78,138 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 2,501 |