S.C.Prospectiuni S.A. (BVB:PRSN)
Romania · Delayed Price · Currency is RON 0.1200
-0.0030 (-2.44%)
At close: Jun 8, 2026
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 24,260 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 20,940 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 101,301 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 505 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 15,500 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | 432,565 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.42% | 366,799 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 305,770 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.35% | 547,679 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 317,980 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.96% | 235,299 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 146,951 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 106,168 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 410,329 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 91,748 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | 215,798 |
| May 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 820,130 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 118,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 242,601 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 340,200 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 12,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,184,969 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.67% | 297,440 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.90% | 1,845 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 350,489 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,921 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 142,342 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 235,017 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 63,361 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 119,500 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 460,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,001 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 57,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 514,900 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 84,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 40,002 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 25,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 3,810 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 6,612 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 68,127 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 22,500 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.48% | 57,624 |
| Apr 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.48% | 1,512 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.48% | 227,920 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.48% | 8,339 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 17,725 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 260,101 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.20% | 73,072 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.30% | 186,800 |