Prefab S.A. (BVB:PREH)
Romania · Delayed Price · Currency is RON 2.420
-0.420 (-14.79%)
At close: Dec 12, 2025
Prefab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 11.57% | 350 |
| Dec 12, 2025 | 2.64 | 2.72 | 2.42 | 2.42 | 2.42 | -14.79% | 2,669 |
| Dec 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 8.40% | 601 |
| Dec 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 14.91% | 3,700 |
| Dec 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -34.48% | 2,328 |
| Dec 8, 2025 | 3.10 | 3.48 | 3.10 | 3.48 | 1.99 | - | 305 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.06 | 3.48 | 1.99 | 13.73% | 53 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.06 | 3.06 | 1.75 | -14.53% | 955 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.16 | 3.58 | 2.05 | - | 217 |
| Dec 2, 2025 | 3.18 | 3.60 | 3.16 | 3.58 | 2.05 | 7.83% | 4,214 |
| Nov 28, 2025 | 2.92 | 3.32 | 2.92 | 3.32 | 1.90 | 14.48% | 5,191 |
| Nov 27, 2025 | 2.82 | 2.92 | 2.82 | 2.90 | 1.66 | 11.54% | 16,353 |
| Nov 26, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 1.49 | -0.76% | 1,396 |
| Nov 25, 2025 | 2.82 | 2.82 | 2.62 | 2.62 | 1.50 | -3.68% | 78 |
| Nov 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 1.56 | - | 67 |
| Nov 21, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 1.56 | 3.82% | 865 |
| Nov 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 1.50 | -0.76% | 8 |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 1.51 | -2.94% | 2,992 |
| Nov 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 1.56 | -0.73% | 20 |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 1.57 | - | 1 |
| Nov 14, 2025 | 2.60 | 2.74 | 2.60 | 2.74 | 1.57 | -2.14% | 2,358 |
| Nov 13, 2025 | 2.62 | 2.80 | 2.62 | 2.80 | 1.60 | 6.87% | 503 |
| Nov 12, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 1.50 | -5.76% | 3,997 |
| Nov 10, 2025 | 2.82 | 2.82 | 2.70 | 2.78 | 1.59 | 2.96% | 6 |
| Nov 7, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 1.54 | 3.85% | 492 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 1.49 | -7.14% | 5,075 |
| Nov 5, 2025 | 2.66 | 2.80 | 2.56 | 2.80 | 1.60 | 5.26% | 3,333 |
| Nov 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 1.52 | -10.14% | 5 |
| Nov 3, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 1.69 | 0.68% | 854 |
| Oct 29, 2025 | 2.64 | 2.94 | 2.64 | 2.94 | 1.68 | -0.68% | 501 |
| Oct 28, 2025 | 2.50 | 3.00 | 2.46 | 2.96 | 1.69 | 9.63% | 5,162 |
| Oct 27, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 1.54 | - | 11 |
| Oct 23, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 1.54 | 9.76% | 3 |
| Oct 22, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 1.41 | -3.15% | 994 |
| Oct 21, 2025 | 2.50 | 2.72 | 2.44 | 2.54 | 1.45 | -2.31% | 2,412 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 1.49 | -3.70% | 275 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 1.54 | 4.65% | 10 |
| Oct 16, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 1.48 | 0.78% | 538 |
| Oct 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 1.46 | -0.78% | 20 |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 1.48 | 7.50% | 185 |
| Oct 8, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 1.37 | 0.84% | 670 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.38 | 2.38 | 1.36 | -0.83% | 2,535 |
| Oct 3, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 1.37 | -8.40% | 223 |
| Oct 2, 2025 | 2.56 | 2.62 | 2.38 | 2.62 | 1.50 | 2.34% | 670 |
| Sep 29, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 1.46 | 7.56% | 500 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.38 | 2.38 | 1.36 | 0.85% | 154 |
| Sep 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 1.35 | -7.09% | 5 |
| Sep 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 1.45 | - | 250 |
| Sep 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 1.45 | - | 300 |
| Sep 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 1.45 | - | 40 |