S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.930
-0.005 (-0.26%)
At close: May 15, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 301 |
| Apr 24, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.27% | 8,751 |
| Apr 23, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 501 |
| Apr 22, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 54,750 |
| Apr 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 2 |
| Apr 20, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 51 |
| Apr 17, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.89% | 1,438 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 23 |
| Apr 15, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 30 |
| Apr 14, 2026 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 503 |
| Apr 9, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 5,618 |
| Apr 8, 2026 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | -1.60% | 38,712 |
| Apr 7, 2026 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | -0.53% | 22,401 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 900 |
| Apr 1, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 6,443 |
| Mar 31, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | - | 7,350 |
| Mar 30, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.26% | 2,800 |
| Mar 27, 2026 | 1.86 | 1.89 | 1.78 | 1.89 | 1.89 | 3.85% | 50,693 |
| Mar 26, 2026 | 1.81 | 1.85 | 1.77 | 1.82 | 1.82 | -2.93% | 24,488 |
| Mar 24, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -1.32% | 589 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.26% | 626 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10 |
| Mar 18, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.26% | 2,195 |
| Mar 17, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 58 |
| Mar 16, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -1.04% | 987 |
| Mar 13, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 6,384 |
| Mar 12, 2026 | 1.91 | 2.00 | 1.85 | 1.88 | 1.88 | -3.59% | 140,457 |
| Mar 11, 2026 | 1.93 | 1.98 | 1.90 | 1.95 | 1.95 | -1.52% | 13,500 |
| Mar 10, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.98 | -1.00% | 2,412 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 1,959 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.01% | 33,110 |
| Mar 4, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.25% | 1,199 |
| Mar 3, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -1.24% | 672 |
| Mar 2, 2026 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 2,012 |
| Feb 27, 2026 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 0.98% | 4,852 |
| Feb 26, 2026 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 1.49% | 2,028 |
| Feb 25, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.42% | 170 |