S.C.Prospectiuni S.A. (BVB:PRSN)
Romania · Delayed Price · Currency is RON 0.1460
+0.0010 (0.69%)
At close: Nov 13, 2026
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 11,506 |
| Nov 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 386,047 |
| Nov 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.91% | 1,438,553 |
| Nov 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.73% | 88,683 |
| Nov 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19,350 |
| Nov 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 56,820 |
| Nov 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 63,338 |
| Nov 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 17,730 |
| Nov 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.17% | 285,950 |
| Nov 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 81,480 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 682,422 |
| Oct 29, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 18.70% | 1,425,634 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 205,255 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 53,600 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 77,800 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 247,600 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,836 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 10,883 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 97,315 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 70,114 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,746 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 21,218 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 76,295 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 100 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.42% | 218,884 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 5,980 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 24,339 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 107,550 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 411,650 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 10,145 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 114,100 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.46% | 94,200 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 21,050 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | 155,400 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,900 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 127,815 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 100,688 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 556,100 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,412 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,100 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 105,900 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 128,694 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 30,200 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 300,659 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 196,201 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 362,675 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 187,213 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 79,400 |