Prefab S.A. (BVB:PREH)
Romania · Delayed Price · Currency is RON 2.380
-0.020 (-0.83%)
At close: Oct 6, 2025
Prefab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.60 | 2.60 | 2.38 | 2.38 | 2.38 | -0.83% | 2,535 |
| Oct 3, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -8.40% | 223 |
| Oct 2, 2025 | 2.56 | 2.62 | 2.38 | 2.62 | 2.62 | 2.34% | 670 |
| Sep 29, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 7.56% | 500 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.38 | 2.38 | 2.38 | 0.85% | 154 |
| Sep 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.09% | 5 |
| Sep 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 250 |
| Sep 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 300 |
| Sep 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 40 |
| Sep 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 6.72% | 160 |
| Sep 16, 2025 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -7.75% | 504 |
| Sep 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 194 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 300 |
| Sep 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 7,230 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | - | 637 |
| Sep 5, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | - | 265 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -10.71% | 2,566 |
| Sep 2, 2025 | 2.94 | 3.06 | 2.80 | 2.80 | 2.80 | 3.70% | 4,857 |
| Sep 1, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -8.16% | 470 |
| Aug 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | 362 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.50 | 2.84 | 2.84 | 9.23% | 127 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 4,951 |
| Aug 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 150 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 10.17% | 4 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.32 | 2.36 | 2.36 | -10.61% | 2,921 |
| Aug 19, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 5.60% | 995 |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | 200 |
| Aug 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 9,996 |
| Aug 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4 |
| Aug 12, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | - | 13,000 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.33% | 3 |
| Aug 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 70 |
| Aug 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | 4 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 2.19% | 650 |
| Aug 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 41 |
| Aug 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 173 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | - | 10,300 |
| Jul 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,500 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -6.25% | 2,782 |
| Jul 29, 2025 | 2.72 | 2.96 | 2.62 | 2.88 | 2.88 | -1.37% | 911 |
| Jul 25, 2025 | 2.60 | 2.92 | 2.60 | 2.92 | 2.92 | - | 383 |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 10.61% | 267 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.64 | 2.64 | 2.64 | 1.54% | 4,844 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | 200 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 60 |
| Jul 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 64 |
| Jul 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 8,500 |
| Jul 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 1 |
| Jul 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 650 |
| Jul 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 264 |