Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania · Delayed Price · Currency is RON 16.85
+0.25 (1.51%)
At close: Sep 10, 2026
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.85 | 16.85 | 16.65 | 16.85 | 16.85 | 1.51% | 436 |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 200 |
| Sep 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 280 |
| Sep 4, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 0.30% | 673 |
| Sep 2, 2026 | 16.45 | 16.85 | 16.45 | 16.45 | 16.45 | - | 720 |
| Sep 1, 2026 | 16.45 | 16.80 | 16.45 | 16.45 | 16.45 | - | 243 |
| Aug 31, 2026 | 16.40 | 16.75 | 16.40 | 16.45 | 16.45 | 0.30% | 995 |
| Aug 28, 2026 | 16.15 | 16.40 | 16.15 | 16.40 | 16.40 | 1.23% | 395 |
| Aug 27, 2026 | 16.85 | 16.90 | 16.15 | 16.20 | 16.20 | -3.86% | 1,215 |
| Aug 26, 2026 | 16.50 | 16.85 | 16.15 | 16.85 | 16.85 | 2.12% | 1,152 |
| Aug 25, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 0.30% | 655 |
| Aug 24, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | -0.30% | 477 |
| Aug 21, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | - | 583 |
| Aug 20, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | - | 546 |
| Aug 19, 2026 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | -0.60% | 270 |
| Aug 18, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 724 |
| Aug 17, 2026 | 16.80 | 16.90 | 16.75 | 16.90 | 16.90 | 0.60% | 910 |
| Aug 14, 2026 | 16.70 | 16.95 | 16.70 | 16.80 | 16.80 | 1.20% | 1,000 |
| Aug 13, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | 651 |
| Aug 12, 2026 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | -0.90% | 886 |
| Aug 11, 2026 | 16.55 | 16.75 | 16.50 | 16.75 | 16.75 | 1.52% | 568 |
| Aug 10, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | -0.30% | 1,344 |
| Aug 7, 2026 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | -1.19% | 501 |
| Aug 6, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | -1.47% | 640 |
| Aug 5, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | 180 |
| Aug 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 400 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 534 |
| Jul 31, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | 77 |
| Jul 30, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | 236 |
| Jul 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | 56 |
| Jul 28, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -1.76% | 1,158 |
| Jul 27, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 1,779 |
| Jul 24, 2026 | 16.95 | 16.95 | 16.65 | 16.95 | 16.95 | - | 87 |
| Jul 23, 2026 | 16.90 | 16.95 | 16.70 | 16.95 | 16.95 | 2.11% | 527 |
| Jul 22, 2026 | 16.50 | 16.90 | 16.40 | 16.60 | 16.60 | -1.78% | 703 |
| Jul 21, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 523 |
| Jul 20, 2026 | 16.40 | 16.80 | 16.40 | 16.50 | 16.50 | -1.49% | 119 |
| Jul 17, 2026 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | - | 348 |
| Jul 15, 2026 | 16.50 | 16.75 | 16.35 | 16.75 | 16.75 | 0.90% | 343 |
| Jul 14, 2026 | 16.50 | 16.75 | 16.35 | 16.60 | 16.60 | 0.61% | 881 |
| Jul 13, 2026 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 225 |
| Jul 10, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 164 |
| Jul 9, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | 3.07% | 98 |
| Jul 8, 2026 | 16.80 | 16.85 | 16.30 | 16.30 | 16.30 | - | 1,730 |
| Jul 7, 2026 | 16.30 | 16.75 | 16.25 | 16.30 | 16.30 | -2.69% | 981 |
| Jul 6, 2026 | 16.20 | 16.80 | 16.20 | 16.75 | 16.75 | 0.30% | 634 |
| Jul 3, 2026 | 16.30 | 16.70 | 16.25 | 16.70 | 16.70 | 1.52% | 1,473 |
| Jul 2, 2026 | 16.30 | 16.55 | 16.25 | 16.45 | 16.45 | 0.92% | 1,121 |
| Jul 1, 2026 | 16.60 | 16.65 | 16.30 | 16.30 | 16.30 | -1.81% | 1,699 |
| Jun 30, 2026 | 16.55 | 16.65 | 16.20 | 16.60 | 16.60 | 0.30% | 323 |