Rompetrol Well Services SA (BVB:PTR)
Romania · Delayed Price · Currency is RON 0.5820
-0.0080 (-1.36%)
At close: Nov 20, 2025
Rompetrol Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.36% | 14,583 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 3,231 |
| Nov 18, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 2,252 |
| Nov 17, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 10,085 |
| Nov 14, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 18,001 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.02% | 9,560 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 6,591 |
| Nov 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 6,504 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,132 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 4,107 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,176 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.68% | 888 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 6,013 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,835 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,732 |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,674 |
| Oct 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 2,758 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.36% | 500 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 11,460 |
| Oct 24, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 14,727 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 1,180 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.34% | 11,868 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 1,231 |
| Oct 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | 3,048 |
| Oct 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 12,419 |
| Oct 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 35,824 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 8,364 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.01% | 44,805 |
| Oct 13, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.33% | 5,546 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 11,100 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 12,578 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,939 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 13,251 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,096 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 27,992 |
| Oct 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 2,402 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 32,383 |
| Sep 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.01% | 13,579 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.33% | 46,913 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,162 |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.00% | 1,036 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 3,270 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,035 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 63,259 |
| Sep 19, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,430 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 13,337 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | 2,042 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 9,998 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.01% | 3,328 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.67% | 17,889 |