Prefab S.A. (BVB:PREH)
Romania · Delayed Price · Currency is RON 2.600
+0.240 (10.17%)
At close: Aug 21, 2025
Prefab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | 31 |
| Jun 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 234 |
| Jun 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.81% | 3 |
| Jun 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 197 |
| Jun 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 39 |
| Jun 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | 2 |
| Jun 13, 2025 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | 0.69% | 21 |
| Jun 10, 2025 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -5.84% | 840 |
| Jun 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.79% | 20 |
| May 30, 2025 | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | - | 5 |
| May 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 10 |
| May 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -10.32% | 2 |
| May 22, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | - | 27 |
| May 20, 2025 | 2.78 | 3.10 | 2.78 | 3.10 | 3.10 | - | 103 |
| May 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 5 |
| May 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 14.39% | 1 |
| May 15, 2025 | 2.80 | 3.22 | 2.78 | 2.78 | 2.78 | -10.32% | 492 |
| May 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 11.51% | 25 |
| May 7, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | 68 |
| May 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 300 |
| May 5, 2025 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -3.97% | 112 |
| Apr 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.93% | 4 |
| Apr 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 8.61% | 3 |