Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania · Delayed Price · Currency is RON 14.20
-0.20 (-1.39%)
At close: Aug 19, 2025
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.50 | 14.50 | 14.15 | 14.40 | 14.40 | -1.03% | 1,576 |
| Aug 20, 2025 | 14.50 | 14.55 | 14.20 | 14.55 | 14.55 | 2.46% | 753 |
| Aug 19, 2025 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 3,366 |
| Aug 18, 2025 | 14.45 | 14.45 | 14.10 | 14.40 | 14.40 | -0.35% | 3,061 |
| Aug 14, 2025 | 13.85 | 14.45 | 13.85 | 14.45 | 14.45 | 3.96% | 5,311 |
| Aug 13, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 515 |
| Aug 12, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | 1,273 |
| Aug 11, 2025 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | -1.07% | 459 |
| Aug 8, 2025 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 0.36% | 803 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.36% | 1,020 |
| Aug 6, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | - | 124 |
| Aug 5, 2025 | 13.85 | 14.10 | 13.80 | 14.05 | 14.05 | 1.44% | 931 |
| Aug 4, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 0.73% | 892 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.36% | 981 |
| Jul 31, 2025 | 13.80 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 1,173 |
| Jul 30, 2025 | 13.75 | 14.10 | 13.75 | 14.00 | 14.00 | 1.82% | 241 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | 356 |
| Jul 28, 2025 | 13.75 | 13.95 | 13.75 | 13.90 | 13.90 | -2.80% | 1,573 |
| Jul 25, 2025 | 13.95 | 14.30 | 13.85 | 14.30 | 14.30 | - | 449 |
| Jul 24, 2025 | 14.30 | 14.30 | 13.95 | 14.30 | 14.30 | - | 395 |
| Jul 23, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 54 |
| Jul 22, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 0.35% | 366 |
| Jul 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 199 |
| Jul 18, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 2.50% | 206 |
| Jul 17, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 200 |
| Jul 16, 2025 | 14.40 | 14.40 | 14.00 | 14.40 | 14.40 | - | 1,198 |
| Jul 15, 2025 | 14.40 | 14.45 | 14.10 | 14.40 | 14.40 | 1.77% | 932 |
| Jul 14, 2025 | 14.10 | 14.40 | 14.10 | 14.15 | 14.15 | 0.35% | 985 |
| Jul 11, 2025 | 14.40 | 14.45 | 14.10 | 14.10 | 14.10 | 1.08% | 577 |
| Jul 10, 2025 | 14.55 | 14.55 | 13.95 | 13.95 | 13.95 | -4.12% | 1,443 |
| Jul 9, 2025 | 14.30 | 14.55 | 13.95 | 14.55 | 14.55 | 1.75% | 900 |
| Jul 8, 2025 | 13.90 | 14.45 | 13.90 | 14.30 | 14.30 | 2.14% | 1,319 |
| Jul 7, 2025 | 14.15 | 14.55 | 13.75 | 14.00 | 14.00 | -4.11% | 1,676 |
| Jul 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | 7 |
| Jul 3, 2025 | 14.45 | 14.70 | 13.95 | 14.65 | 14.65 | - | 1,778 |
| Jul 2, 2025 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | - | 1,294 |
| Jul 1, 2025 | 14.30 | 14.85 | 14.30 | 14.65 | 14.65 | 2.45% | 5,344 |
| Jun 30, 2025 | 14.00 | 14.70 | 13.95 | 14.30 | 14.30 | 2.88% | 7,920 |
| Jun 27, 2025 | 13.30 | 14.00 | 13.25 | 13.90 | 13.90 | 6.92% | 9,381 |
| Jun 26, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 10.17% | 5,533 |
| Jun 25, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -1.26% | 1,486 |
| Jun 24, 2025 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | 3.02% | 1,058 |
| Jun 23, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 1,144 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 49 |
| Jun 19, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 608 |
| Jun 18, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 929 |
| Jun 16, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 284 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 1,186 |
| Jun 12, 2025 | 12.25 | 12.45 | 11.85 | 12.00 | 12.00 | -2.04% | 1,102 |
| Jun 11, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 234 |