Rompetrol Well Services SA (BVB:PTR)
Romania · Delayed Price · Currency is RON 0.6080
+0.0160 (2.70%)
At close: Aug 29, 2025
Rompetrol Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 2.70% | 2,399 |
| Aug 28, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 58,390 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 5,850 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.32% | 8,900 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.03% | 6,493 |
| Aug 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.99% | 22,775 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.34% | 6,585 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 18,493 |
| Aug 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.01% | 7,307 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 14,903 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.99% | 32,863 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 6,798 |
| Aug 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.00% | 10,859 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.32% | 13,422 |
| Aug 8, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 8,384 |
| Aug 7, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 30,130 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 23,188 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | 11,803 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 31,514 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 6,036 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 49,234 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.67% | 23,782 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 32,423 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.98% | 41,780 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | 26,260 |
| Jul 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.32% | 23,258 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 16,817 |
| Jul 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 25,488 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.60% | 15,750 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 8,763 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.95% | 22,690 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.29% | 20,747 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 11,151 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.30% | 10,753 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 3,555 |
| Jul 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 16,065 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 7,707 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 16,366 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 104,251 |
| Jul 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 34,813 |
| Jul 3, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -11.14% | 755,444 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.66 | -0.28% | 101,387 |
| Jul 1, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.67 | 0.29% | 78,672 |
| Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 0.29% | 180,810 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 0.87% | 89,095 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.66 | -0.29% | 131,243 |
| Jun 25, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.66 | 2.06% | 130,968 |
| Jun 24, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.64 | - | 187,383 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.64 | -1.45% | 38,987 |
| Jun 20, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.65 | -0.58% | 11,478 |