S.C.Prospectiuni S.A. (BVB:PRSN)
Romania · Delayed Price · Currency is RON 0.1170
+0.0020 (1.74%)
At close: Oct 1, 2026
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 26,055 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 42,556 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,059 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 44,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 95,379 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 541,394 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 260,550 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 202,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,096 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 192,260 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 45,194 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 346,863 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 970,100 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 77,954 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,507 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 466,660 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,662 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 93,163 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 7,560 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 61,050 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,110 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 62,725 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,302 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 135,000 |