S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 1.960
+0.050 (2.62%)
At close: Nov 3, 2026
S.C. Prebet Aiud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.09 | 2.10 | 1.96 | 1.96 | 1.96 | 2.62% | 33,376 |
| Nov 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 1 |
| Oct 29, 2026 | 2.00 | 2.11 | 1.95 | 1.95 | 1.95 | -2.50% | 11,991 |
| Oct 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.44% | 100 |
| Oct 26, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.26% | 270 |
| Oct 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 436 |
| Oct 22, 2026 | 2.10 | 2.10 | 1.91 | 1.91 | 1.91 | 0.53% | 105 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | 15 |
| Oct 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,091 |
| Oct 19, 2026 | 2.01 | 2.02 | 1.89 | 2.02 | 2.02 | 0.50% | 304 |
| Oct 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 1,100 |
| Oct 15, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -8.18% | 4,010 |
| Oct 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 6 |
| Oct 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 850 |
| Oct 12, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | - | 34,114 |
| Oct 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 111 |
| Oct 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 3 |
| Oct 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 10,956 |
| Oct 5, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 16,035 |
| Oct 2, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 2,222 |
| Oct 1, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.93% | 13,045 |
| Sep 30, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.47% | 3,285 |
| Sep 29, 2026 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | - | 4,195 |
| Sep 28, 2026 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -1.38% | 15,596 |
| Sep 25, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 3.81% | 110,743 |
| Sep 24, 2026 | 2.12 | 2.13 | 2.08 | 2.10 | 2.10 | 10.82% | 171,312 |
| 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 |