Skip to main content
logo
S.C.Prospectiuni S.A. (BVB:PRSN)
Romania flag Romania · Delayed Price · Currency is RON
0.1200
+0.0060 (5.26%)
At close: May 18, 2026

S.C.Prospectiuni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.120.120.120.120.125.26%215,798
May 15, 20260.110.120.110.110.11-4.20%820,130
May 14, 20260.120.120.120.120.120.85%118,000
May 13, 20260.120.120.120.120.121.72%242,601
May 12, 20260.120.120.110.120.12-0.85%340,200
May 11, 20260.120.120.120.120.121.74%12,000
May 8, 20260.110.120.110.120.122.68%1,184,969
May 7, 20260.110.110.100.110.114.67%297,440
May 6, 20260.110.110.110.110.114.90%1,845
May 5, 20260.110.110.100.100.10-2.86%350,489
May 4, 20260.110.110.110.110.11-38,921
Apr 30, 20260.110.110.110.110.11-142,342
Apr 29, 20260.100.110.100.110.113.96%235,017
Apr 28, 20260.100.110.100.100.10-0.98%63,361
Apr 27, 20260.110.110.100.100.10-2.86%119,500
Apr 24, 20260.100.110.100.110.113.96%460,000
Apr 23, 20260.100.100.100.100.10-10,001
Apr 22, 20260.100.100.100.100.10-57,000
Apr 21, 20260.100.100.100.100.10-1.94%514,900
Apr 20, 20260.110.110.100.100.10-0.96%84,500
Apr 17, 20260.110.110.100.100.10-0.95%40,002
Apr 16, 20260.110.110.110.110.11-1.87%25,000
Apr 15, 20260.110.110.110.110.11-23,500
Apr 14, 20260.110.110.100.110.110.94%3,810
Apr 9, 20260.110.110.110.110.111.92%6,612
Apr 8, 20260.110.110.100.100.10-68,127
Apr 7, 20260.100.100.100.100.100.97%22,500
Apr 6, 20260.100.110.100.100.10-0.48%57,624
Apr 3, 20260.100.100.100.100.10-0.48%1,512
Apr 2, 20260.100.100.100.100.100.48%227,920
Apr 1, 20260.100.100.100.100.102.48%8,339
Mar 31, 20260.100.100.100.100.10-3.81%17,725
Mar 30, 20260.100.110.100.110.11-0.94%260,101
Mar 27, 20260.110.110.100.110.11-3.20%73,072
Mar 26, 20260.100.110.100.110.113.30%186,800
Mar 25, 20260.110.110.100.110.11-3.64%159,976
Mar 24, 20260.110.110.110.110.11-0.90%64,365
Mar 23, 20260.100.120.100.110.1111.90%2,569,752
Mar 20, 20260.100.100.100.100.10-4.15%70,110
Mar 19, 20260.100.100.100.100.104.33%457,520
Mar 18, 20260.100.100.100.100.10-0.20%71,983
Mar 17, 20260.100.100.100.100.100.61%48,350
Mar 16, 20260.100.100.100.100.10-1.69%271,172
Mar 12, 20260.100.100.100.100.10-131,200
Mar 11, 20260.100.100.100.100.10-2.43%832,800
Mar 10, 20260.100.100.100.100.10-51,100
Mar 9, 20260.100.100.100.100.10-0.96%61,850
Mar 6, 20260.100.100.100.100.10-0.48%79,940
Mar 5, 20260.100.100.100.100.10-10,000
Mar 4, 20260.100.100.100.100.104.50%89,800