Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	30.20	30.36	30.10	30.32	30.32	0.60%	393,535
Dec 19, 2025	30.12	30.36	30.06	30.14	30.14	-	618,946
Dec 18, 2025	30.10	30.20	30.00	30.14	30.14	0.47%	274,793
Dec 17, 2025	30.40	30.40	30.00	30.00	30.00	-1.32%	401,370
Dec 16, 2025	30.34	30.46	30.26	30.40	30.40	-	816,358
Dec 15, 2025	30.30	30.42	30.22	30.40	30.40	0.33%	1,125,625
Dec 12, 2025	30.36	30.36	30.18	30.30	30.30	-0.20%	559,483
Dec 11, 2025	30.36	30.36	30.10	30.36	30.36	-	591,108
Dec 10, 2025	30.26	30.36	30.10	30.36	30.36	0.33%	482,448
Dec 9, 2025	30.10	30.26	30.02	30.26	30.26	0.53%	229,291
Dec 8, 2025	29.82	30.28	29.82	30.10	30.10	0.80%	341,066
Dec 5, 2025	30.00	30.00	29.68	29.86	29.86	-0.33%	288,293
Dec 4, 2025	29.60	30.00	29.58	29.96	29.96	1.22%	485,758
Dec 3, 2025	29.34	29.76	29.32	29.60	29.60	0.89%	364,115
Dec 2, 2025	29.32	29.38	29.18	29.34	29.34	-	202,781
Nov 28, 2025	29.44	29.50	29.34	29.34	29.34	-0.54%	161,276
Nov 27, 2025	29.26	29.50	29.20	29.50	29.50	0.68%	221,519
Nov 26, 2025	29.50	29.52	29.26	29.30	29.30	-0.81%	538,406
Nov 25, 2025	29.48	29.62	29.46	29.54	29.54	0.14%	372,750
Nov 24, 2025	29.02	29.76	29.02	29.50	29.50	-1.07%	489,259
Nov 21, 2025	29.78	30.00	29.68	29.82	29.18	-1.45%	596,683
Nov 20, 2025	30.32	30.38	29.66	30.26	29.61	0.13%	474,653
Nov 19, 2025	30.32	30.58	30.00	30.22	29.57	-0.33%	395,400
Nov 18, 2025	30.50	30.72	30.32	30.32	29.67	-0.59%	467,102
Nov 17, 2025	30.58	30.60	30.34	30.50	29.84	-0.26%	345,815
Nov 14, 2025	30.62	30.92	30.12	30.58	29.92	-0.07%	582,487
Nov 13, 2025	30.10	30.66	30.00	30.60	29.94	1.59%	784,372
Nov 12, 2025	29.66	30.12	29.66	30.12	29.47	1.62%	675,686
Nov 11, 2025	29.30	29.64	29.26	29.64	29.00	1.44%	339,408
Nov 10, 2025	29.12	29.32	29.12	29.22	28.59	0.69%	421,059
Nov 7, 2025	28.78	29.26	28.78	29.02	28.40	0.90%	608,702
Nov 6, 2025	28.22	28.76	28.16	28.76	28.14	1.84%	461,463
Nov 5, 2025	28.18	28.24	28.10	28.24	27.63	0.50%	321,618
Nov 4, 2025	28.14	28.16	28.06	28.10	27.49	-	315,566
Nov 3, 2025	28.04	28.16	28.04	28.10	27.49	0.36%	382,626
Oct 31, 2025	27.92	28.12	27.92	28.00	27.40	0.36%	507,013
Oct 30, 2025	27.90	28.00	27.86	27.90	27.30	-0.07%	416,550
Oct 29, 2025	27.94	28.06	27.90	27.92	27.32	-0.29%	521,515
Oct 28, 2025	28.06	28.08	27.92	28.00	27.40	-	555,108
Oct 27, 2025	28.00	28.06	27.92	28.00	27.40	-	421,374
Oct 24, 2025	28.04	28.12	27.90	28.00	27.40	-0.36%	411,955
Oct 23, 2025	28.00	28.10	27.92	28.10	27.49	0.72%	246,837
Oct 22, 2025	27.94	28.04	27.90	27.90	27.30	-0.21%	571,938
Oct 21, 2025	27.94	28.00	27.92	27.96	27.36	0.07%	306,486
Oct 20, 2025	27.92	28.02	27.80	27.94	27.34	0.22%	290,632
Oct 17, 2025	28.14	28.18	27.86	27.88	27.28	-0.78%	722,164
Oct 16, 2025	28.08	28.20	28.06	28.10	27.49	-	426,255
Oct 15, 2025	28.20	28.20	28.02	28.10	27.49	-0.35%	112,714
Oct 14, 2025	28.16	28.20	28.08	28.20	27.59	-	167,758
Oct 13, 2025	27.98	28.20	27.90	28.20	27.59	0.93%	696,713