Rompetrol Well Services SA (BVB:PTR)
Romania · Delayed Price · Currency is RON 0.6580
0.00 (0.00%)
At close: Sep 22, 2026
Rompetrol Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 4,300 |
| Sep 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.30% | 4,423 |
| Sep 18, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.20% | 22,236 |
| Sep 17, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.30% | 37,816 |
| Sep 16, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 80,606 |
| Sep 15, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.62% | 11,449 |
| Sep 14, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.18% | 4,503 |
| Sep 11, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.30% | 61,726 |
| Sep 10, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.29% | 9,535 |
| Sep 9, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.86% | 25,747 |
| Sep 8, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.16% | 9,975 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.57% | 3,161 |
| Sep 4, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.58% | 8,250 |
| Sep 3, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.29% | 6,322 |
| Sep 2, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 19,644 |
| Sep 1, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.73% | 22,000 |
| Aug 31, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.14% | 20,548 |
| Aug 28, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 41,417 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.57% | 33,809 |
| Aug 26, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.05% | 13,262 |
| Aug 25, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | - | 29,134 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.57% | 59,986 |
| Aug 21, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.29% | 79,204 |
| Aug 20, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.87% | 19,261 |
| Aug 19, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.57% | 58,364 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.58% | 20,195 |
| Aug 17, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.76% | 117,004 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 20,194 |
| Aug 13, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.29% | 42,955 |
| Aug 12, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.58% | 20,429 |
| Aug 11, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.58% | 38,898 |
| Aug 10, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.69% | 16,786 |
| Aug 7, 2026 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -3.74% | 152,245 |
| Aug 6, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 14,653 |
| Aug 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.29% | 14,526 |
| Aug 4, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.29% | 32,471 |
| Aug 3, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.05% | 21,180 |
| Jul 31, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 5,331 |
| Jul 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 76,348 |
| Jul 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 53,889 |
| Jul 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 25,306 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 47,820 |
| Jul 24, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.80% | 28,205 |
| Jul 23, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 1.21% | 100,693 |
| Jul 22, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 0.92% | 30,998 |
| Jul 21, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -0.30% | 96,370 |
| Jul 20, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.61% | 18,511 |
| Jul 17, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 51,863 |
| Jul 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 33,652 |
| Jul 15, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.30% | 30,999 |