S.C.Prospectiuni S.A. (BVB:PRSN)
Romania · Delayed Price · Currency is RON 0.1080
+0.0010 (0.93%)
At close: Nov 20, 2025
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 158,059 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,389 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 16,621 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.00% | 158,160 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,500 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,846 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.35% | 434,188 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 95,936 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 112,985 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 75,095 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 71,654 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.18% | 11,000 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.43% | 2,400 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,900 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 78,978 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.20% | 77,000 |
| Oct 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.44% | 17,010 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 58,380 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 675 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 7,380 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 38,521 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,549 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 8,480 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 12,550 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,500 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 11,500 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,100 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 15,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 5,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 11,600 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 61,645 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 51,375 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.24% | 49,185 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.26% | 54,915 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 5,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 22,325 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.08% | 37,251 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.02% | 459,129 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 161,153 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.18% | 89,527 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 22,384 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 38,800 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.67% | 45,645 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.13% | 13,905 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 17,090 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.39% | 44,106 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 25,632 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.87% | 13,779 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.90% | 6,614 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.23% | 19,685 |