Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania · Delayed Price · Currency is RON 16.15
-0.05 (-0.31%)
At close: Feb 25, 2026
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,108 |
| 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 |