S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.945
+0.025 (1.30%)
At close: Aug 12, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |