Prefab S.A. (BVB:PREH)
Romania · Delayed Price · Currency is RON 3.200
+0.040 (1.27%)
At close: Feb 24, 2026
Prefab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 224 |
| Feb 23, 2026 | 3.20 | 3.20 | 2.98 | 3.16 | 3.16 | -3.66% | 376 |
| Feb 20, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 8.61% | 101 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | 0.67% | 255 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | 1.35% | 835 |
| Feb 11, 2026 | 3.10 | 3.56 | 2.96 | 2.96 | 2.96 | -4.52% | 2,632 |
| Feb 10, 2026 | 3.08 | 3.20 | 3.08 | 3.10 | 3.10 | 10.71% | 544 |
| Feb 9, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | 3.70% | 561 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.53% | 1 |
| Feb 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 14.96% | 131 |
| Jan 30, 2026 | 3.42 | 3.42 | 2.54 | 2.54 | 2.54 | -14.77% | 620 |
| Jan 29, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 631 |
| Jan 28, 2026 | 2.66 | 2.96 | 2.66 | 2.96 | 2.96 | 11.28% | 622 |
| Jan 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | 36 |
| Jan 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.26% | 67 |
| Jan 23, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 550 |
| Jan 22, 2026 | 2.42 | 2.64 | 2.42 | 2.64 | 2.64 | - | 253 |
| Jan 19, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 13.79% | 162 |
| Jan 16, 2026 | 2.60 | 2.60 | 2.32 | 2.32 | 2.32 | -11.45% | 350 |
| Jan 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 2 |
| Jan 12, 2026 | 2.42 | 2.60 | 2.42 | 2.60 | 2.60 | -0.76% | 384 |
| Jan 8, 2026 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | 8.26% | 740 |
| Jan 5, 2026 | 2.60 | 2.60 | 2.42 | 2.42 | 2.42 | - | 162 |
| Dec 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 262 |
| Dec 29, 2025 | 2.50 | 2.58 | 2.42 | 2.42 | 2.42 | - | 622 |
| Dec 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.70% | 100 |
| Dec 16, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | -0.74% | 352 |
| 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 |