S.C.Prospectiuni S.A. (BVB:PRSN)
Romania · Delayed Price · Currency is RON 0.0952
-0.0093 (-8.90%)
At close: Feb 25, 2026
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.90% | 826,201 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.42% | 42,825 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 27,352 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.29% | 38,313 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.41% | 230,800 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 101,967 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.34% | 2,610,093 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.35% | 31,095 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.29% | 35,302 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 26,827 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 58,100 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.63% | 874,846 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 118,710 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,759 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 316,635 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 27,850 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 11,200 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 114,975 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 69,225 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 97,250 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.28% | 62,371 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.82% | 201,500 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 75,384 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 113,250 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.65% | 59,455 |
| Jan 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.42% | 807,765 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 163,981 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 866,820 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 216,540 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,340 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.16% | 240,348 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.65% | 891,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.10% | 108,279 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.60% | 393,763 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 72,977 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42,155 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 48,909 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.10% | 389,778 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -1.39% | 624,437 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 10,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 82,013 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 17,822 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 164,300 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.40% | 8,700 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.37% | 333,579 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 16,070 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | 2,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 13,550 |