Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania · Delayed Price · Currency is RON 17.05
+0.05 (0.29%)
At close: Apr 7, 2026
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 0.29% | 580 |
| Apr 6, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | - | 4,625 |
| Apr 3, 2026 | 16.80 | 17.05 | 16.80 | 17.00 | 17.00 | 0.29% | 5,115 |
| Apr 2, 2026 | 17.05 | 17.10 | 16.95 | 16.95 | 16.95 | -0.59% | 48 |
| Apr 1, 2026 | 17.10 | 17.10 | 16.80 | 17.05 | 17.05 | -0.29% | 456 |
| Mar 31, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 0.59% | 235 |
| Mar 30, 2026 | 16.65 | 17.15 | 16.65 | 17.00 | 17.00 | - | 2,338 |
| Mar 27, 2026 | 16.75 | 17.10 | 16.60 | 17.00 | 17.00 | 1.49% | 6,266 |
| Mar 26, 2026 | 16.30 | 16.75 | 16.30 | 16.75 | 16.75 | 2.76% | 3,591 |
| Mar 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 50 |
| Mar 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.77% | 31 |
| Mar 23, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 505 |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 450 |
| Mar 19, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.31% | 691 |
| Mar 18, 2026 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | -2.73% | 301 |
| Mar 17, 2026 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | - | 230 |
| Mar 16, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 269 |
| Mar 13, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 2.17% | 472 |
| Mar 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.12% | 40 |
| Mar 11, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 270 |
| Mar 10, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -1.53% | 314 |
| Mar 9, 2026 | 16.15 | 16.60 | 16.15 | 16.35 | 16.35 | -1.51% | 117 |
| Mar 6, 2026 | 16.60 | 16.60 | 16.10 | 16.60 | 16.60 | 3.43% | 2,986 |
| Mar 5, 2026 | 16.60 | 16.60 | 16.05 | 16.05 | 16.05 | -3.31% | 346 |
| Mar 4, 2026 | 16.10 | 16.65 | 16.05 | 16.60 | 16.60 | 3.11% | 105 |
| Mar 3, 2026 | 16.40 | 16.70 | 16.10 | 16.10 | 16.10 | -2.72% | 1,012 |
| Mar 2, 2026 | 16.50 | 17.00 | 16.40 | 16.55 | 16.55 | 2.16% | 6,968 |
| Feb 27, 2026 | 15.50 | 16.20 | 15.15 | 16.20 | 16.20 | 1.25% | 1,253 |
| Feb 26, 2026 | 16.15 | 16.15 | 15.30 | 16.00 | 16.00 | -0.93% | 1,419 |
| Feb 25, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | 114 |
| Feb 24, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 129 |
| Feb 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | 123 |
| Feb 20, 2026 | 16.20 | 16.50 | 16.20 | 16.45 | 16.45 | - | 267 |
| Feb 19, 2026 | 16.40 | 16.45 | 16.20 | 16.45 | 16.45 | 1.86% | 315 |
| Feb 18, 2026 | 16.40 | 16.40 | 16.15 | 16.15 | 16.15 | -1.82% | 326 |
| Feb 17, 2026 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | -0.30% | 677 |
| Feb 16, 2026 | 16.45 | 16.50 | 16.40 | 16.50 | 16.50 | 0.30% | 350 |
| Feb 13, 2026 | 16.10 | 16.45 | 16.10 | 16.45 | 16.45 | - | 156 |
| Feb 12, 2026 | 16.40 | 16.50 | 16.15 | 16.45 | 16.45 | 0.30% | 2,315 |
| Feb 11, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | - | 337 |
| Feb 10, 2026 | 16.90 | 16.90 | 16.20 | 16.40 | 16.40 | -2.96% | 2,495 |
| Feb 9, 2026 | 15.50 | 17.00 | 15.50 | 16.90 | 16.90 | 10.10% | 4,687 |
| Feb 6, 2026 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 0.66% | 680 |
| Feb 5, 2026 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | - | 1,835 |
| Feb 4, 2026 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | - | 1,041 |
| Feb 3, 2026 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | - | 428 |
| Feb 2, 2026 | 15.10 | 15.25 | 15.00 | 15.25 | 15.25 | 0.99% | 2,100 |
| Jan 30, 2026 | 15.00 | 15.10 | 14.85 | 15.10 | 15.10 | -0.33% | 2,252 |
| 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 |