Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania · Delayed Price · Currency is RON 14.95
-0.10 (-0.66%)
At close: Jan 27, 2026
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.00 | 15.10 | 14.85 | 15.10 | 15.10 | -0.33% | 2,108 |
| Jan 29, 2026 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 598 |
| Jan 28, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.67% | 1,268 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.66% | 974 |
| Jan 26, 2026 | 15.15 | 15.15 | 14.85 | 15.05 | 15.05 | -0.33% | 1,970 |
| Jan 23, 2026 | 15.00 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 2,219 |
| Jan 22, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 190 |
| Jan 21, 2026 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 0.67% | 1,142 |
| Jan 20, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 1,195 |
| Jan 19, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 2,372 |
| Jan 16, 2026 | 14.90 | 15.15 | 14.80 | 14.90 | 14.90 | -0.67% | 3,044 |
| Jan 15, 2026 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | - | 1,773 |
| Jan 14, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | -0.66% | 1,368 |
| Jan 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 272 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.85 | 15.10 | 15.10 | 1.68% | 204 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | - | 608 |
| Jan 8, 2026 | 15.00 | 15.10 | 14.80 | 14.85 | 14.85 | -0.34% | 1,479 |
| Jan 5, 2026 | 14.85 | 15.00 | 14.80 | 14.90 | 14.90 | 0.34% | 783 |
| Dec 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | 545 |
| Dec 29, 2025 | 14.85 | 15.05 | 14.70 | 14.95 | 14.95 | -0.99% | 710 |
| Dec 23, 2025 | 14.60 | 15.15 | 14.60 | 15.10 | 15.10 | 1.34% | 767 |
| Dec 22, 2025 | 15.00 | 15.15 | 14.45 | 14.90 | 14.90 | - | 724 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 1,805 |
| Dec 18, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 976 |
| Dec 17, 2025 | 14.90 | 15.00 | 14.10 | 14.95 | 14.95 | 0.67% | 212,660 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | -1.66% | 511 |
| Dec 15, 2025 | 15.10 | 15.10 | 14.85 | 15.10 | 15.10 | - | 490 |
| Dec 12, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.68% | 325 |
| Dec 11, 2025 | 14.90 | 15.00 | 14.85 | 14.85 | 14.85 | -1.66% | 464 |
| Dec 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 347 |
| Dec 9, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.68% | 391 |
| Dec 8, 2025 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | 0.34% | 176 |
| Dec 5, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 593 |
| Dec 4, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 447 |
| Dec 3, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | 761 |
| Dec 2, 2025 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 3,349 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 115 |
| Nov 27, 2025 | 14.85 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 2,998 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | 157 |
| Nov 25, 2025 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | -0.67% | 1,577 |
| Nov 24, 2025 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | - | 188 |
| Nov 21, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | - | 1,255 |
| Nov 20, 2025 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | - | 10,366 |
| Nov 19, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | -0.34% | 1,976 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 6,618 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 121 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | 0.68% | 961 |
| Nov 13, 2025 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | 1.03% | 14,623 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 200 |
| Nov 11, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 702 |