Skip to main content
logo
S.C.Prospectiuni S.A. (BVB:PRSN)
Romania flag Romania · Delayed Price · Currency is RON
0.1095
+0.0020 (1.86%)
At close: Jul 31, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.110.110.110.112.28%147,440
Jul 31, 20250.110.110.110.110.111.86%137,390
Jul 30, 20250.110.110.110.110.11-0.92%7,097
Jul 29, 20250.100.110.100.110.1113.02%505,498
Jul 28, 20250.100.100.100.100.10-100,000
Jul 25, 20250.100.100.090.100.10-1.84%107,815
Jul 24, 20250.100.100.100.100.101.87%3,100
Jul 22, 20250.100.100.100.100.10-1.44%45,400
Jul 21, 20250.100.100.100.100.10-23,956
Jul 18, 20250.100.100.090.100.10-0.41%261,306
Jul 17, 20250.100.100.090.100.10-0.41%81,269
Jul 16, 20250.090.100.090.100.101.66%20,169
Jul 15, 20250.100.100.090.100.10-2.42%184,971
Jul 14, 20250.100.100.100.100.100.41%36,270
Jul 11, 20250.100.100.100.100.104.89%51,880
Jul 10, 20250.100.100.090.090.09-5.05%106,311
Jul 9, 20250.100.100.100.100.103.13%45,990
Jul 8, 20250.090.100.090.100.10-3.03%95,010
Jul 7, 20250.100.100.100.100.10-3.41%212,708
Jul 4, 20250.100.100.100.100.10-10,035
Jul 3, 20250.100.100.100.100.103.54%2,500
Jul 2, 20250.100.100.100.100.10-1.00%5,000
Jul 1, 20250.100.100.100.100.10-4.76%146,509
Jun 30, 20250.110.110.100.110.11-1.87%102,331
Jun 27, 20250.110.110.110.110.11-1.38%21,999
Jun 25, 20250.110.110.100.110.11-0.91%65,000
Jun 24, 20250.110.110.110.110.11-0.45%7,101
Jun 23, 20250.100.110.100.110.1112.02%371,786
Jun 20, 20250.100.100.100.100.102.29%288,564
Jun 19, 20250.100.100.100.100.10-2.44%111,550
Jun 18, 20250.100.100.100.100.103.58%17,501
Jun 17, 20250.100.100.100.100.10-44,869
Jun 16, 20250.100.100.100.100.10-2.86%18,600
Jun 13, 20250.100.100.100.100.10-2,200
Jun 12, 20250.100.100.090.100.104.94%2,014,668
Jun 11, 20250.090.090.090.090.09-0.85%40,010
Jun 10, 20250.100.100.090.090.09-1.05%1,933,066
Jun 6, 20250.100.100.100.100.10-2.06%666,508
Jun 5, 20250.100.100.100.100.10-0.61%1,511,068
Jun 4, 20250.100.100.100.100.100.62%17,520
Jun 3, 20250.100.100.100.100.101.89%1,391,054
Jun 2, 20250.100.100.100.100.10-3.05%7,859
May 30, 20250.100.100.100.100.100.20%2,015,000
May 29, 20250.100.100.100.100.101.24%152,473
May 28, 20250.100.100.100.100.10-3,859,586
May 27, 20250.100.100.100.100.100.41%42,715
May 26, 20250.100.100.100.100.10-2.43%275,464
May 23, 20250.100.100.100.100.10-8.09%367,549
May 22, 20250.100.110.100.110.112.87%146,858
May 21, 20250.100.100.100.100.103.47%146,800