Banca Transilvania S.A. (BVB:TLV)
Romania · Delayed Price · Currency is RON 28.10
0.00 (0.00%)
At close: Oct 16, 2025
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 28.08 | 28.20 | 28.06 | 28.10 | 28.10 | - | 426,255 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.02 | 28.10 | 28.10 | -0.35% | 112,714 |
| Oct 14, 2025 | 28.16 | 28.20 | 28.08 | 28.20 | 28.20 | - | 167,758 |
| Oct 13, 2025 | 27.98 | 28.20 | 27.90 | 28.20 | 28.20 | 0.93% | 696,713 |
| Oct 10, 2025 | 28.00 | 28.08 | 27.94 | 27.94 | 27.94 | 0.07% | 139,043 |
| Oct 9, 2025 | 28.08 | 28.08 | 27.90 | 27.92 | 27.92 | -0.36% | 430,057 |
| Oct 8, 2025 | 28.00 | 28.10 | 27.96 | 28.02 | 28.02 | 0.14% | 1,543,673 |
| Oct 7, 2025 | 28.10 | 28.16 | 27.96 | 27.98 | 27.98 | -0.07% | 3,017,237 |
| Oct 6, 2025 | 28.08 | 28.20 | 28.00 | 28.00 | 28.00 | -0.28% | 243,359 |
| Oct 3, 2025 | 28.22 | 28.26 | 28.08 | 28.08 | 28.08 | -0.07% | 214,017 |
| Oct 2, 2025 | 28.20 | 28.24 | 28.08 | 28.10 | 28.10 | -0.35% | 236,245 |
| Oct 1, 2025 | 28.18 | 28.28 | 28.10 | 28.20 | 28.20 | 0.36% | 87,063 |
| Sep 30, 2025 | 28.28 | 28.34 | 28.10 | 28.10 | 28.10 | -0.35% | 373,604 |
| Sep 29, 2025 | 28.00 | 28.30 | 28.00 | 28.20 | 28.20 | 0.36% | 410,944 |
| Sep 26, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.35% | 251,234 |
| Sep 25, 2025 | 28.00 | 28.36 | 28.00 | 28.20 | 28.20 | 2.55% | 544,903 |
| Sep 24, 2025 | 27.42 | 27.74 | 27.38 | 27.50 | 27.50 | 0.22% | 246,792 |
| Sep 23, 2025 | 27.56 | 27.60 | 27.30 | 27.44 | 27.44 | -0.22% | 294,172 |
| Sep 22, 2025 | 27.56 | 27.80 | 27.48 | 27.50 | 27.50 | 1.25% | 762,482 |
| Sep 19, 2025 | 27.90 | 28.12 | 27.16 | 27.16 | 27.16 | -2.79% | 7,339,952 |
| Sep 18, 2025 | 28.06 | 28.06 | 27.90 | 27.94 | 27.94 | -0.43% | 171,959 |
| Sep 17, 2025 | 28.00 | 28.06 | 27.82 | 28.06 | 28.06 | 0.36% | 161,129 |
| Sep 16, 2025 | 27.96 | 28.06 | 27.96 | 27.96 | 27.96 | - | 179,373 |
| Sep 15, 2025 | 28.10 | 28.14 | 27.96 | 27.96 | 27.96 | -0.85% | 313,661 |
| Sep 12, 2025 | 28.14 | 28.20 | 28.08 | 28.20 | 28.20 | 0.14% | 180,133 |
| Sep 11, 2025 | 28.00 | 28.16 | 28.00 | 28.16 | 28.16 | 0.28% | 301,258 |
| Sep 10, 2025 | 28.12 | 28.12 | 27.96 | 28.08 | 28.08 | -0.14% | 174,814 |
| Sep 9, 2025 | 28.12 | 28.16 | 28.04 | 28.12 | 28.12 | -0.07% | 518,378 |
| Sep 8, 2025 | 28.10 | 28.14 | 28.00 | 28.14 | 28.14 | 0.07% | 108,888 |
| Sep 5, 2025 | 28.10 | 28.16 | 27.90 | 28.12 | 28.12 | 0.07% | 181,227 |
| Sep 4, 2025 | 28.14 | 28.14 | 27.70 | 28.10 | 28.10 | -0.21% | 792,095 |
| Sep 3, 2025 | 27.50 | 28.16 | 27.40 | 28.16 | 28.16 | 2.25% | 851,259 |
| Sep 2, 2025 | 27.54 | 27.60 | 27.38 | 27.54 | 27.54 | - | 411,010 |
| Sep 1, 2025 | 27.52 | 27.70 | 27.36 | 27.54 | 27.54 | 0.15% | 219,289 |
| Aug 29, 2025 | 27.46 | 27.56 | 27.26 | 27.50 | 27.50 | 0.95% | 731,929 |
| Aug 28, 2025 | 27.74 | 27.76 | 27.24 | 27.24 | 27.24 | -1.80% | 368,854 |
| Aug 27, 2025 | 27.82 | 27.90 | 27.60 | 27.74 | 27.74 | 0.36% | 294,375 |
| Aug 26, 2025 | 28.10 | 28.16 | 27.64 | 27.64 | 27.64 | -1.57% | 1,069,162 |
| Aug 25, 2025 | 28.08 | 28.10 | 27.92 | 28.08 | 28.08 | - | 266,017 |
| Aug 22, 2025 | 28.14 | 28.18 | 28.00 | 28.08 | 28.08 | -0.43% | 135,667 |
| Aug 21, 2025 | 28.20 | 28.24 | 28.06 | 28.20 | 28.20 | 0.21% | 205,413 |
| Aug 20, 2025 | 28.14 | 28.24 | 28.10 | 28.14 | 28.14 | 0.07% | 101,917 |
| Aug 19, 2025 | 28.16 | 28.22 | 28.06 | 28.12 | 28.12 | -0.28% | 352,210 |
| Aug 18, 2025 | 28.24 | 28.40 | 28.12 | 28.20 | 28.20 | -0.98% | 455,145 |
| Aug 14, 2025 | 28.66 | 28.66 | 28.14 | 28.48 | 28.48 | -0.77% | 275,868 |
| Aug 13, 2025 | 28.38 | 28.70 | 28.38 | 28.70 | 28.70 | 1.13% | 583,628 |
| Aug 12, 2025 | 28.70 | 28.74 | 28.38 | 28.38 | 28.38 | -1.25% | 412,401 |
| Aug 11, 2025 | 28.68 | 28.78 | 28.66 | 28.74 | 28.74 | 0.07% | 378,526 |
| Aug 8, 2025 | 28.38 | 28.74 | 28.38 | 28.72 | 28.72 | 1.20% | 1,608,788 |
| Aug 7, 2025 | 28.08 | 28.44 | 28.00 | 28.38 | 28.38 | 1.36% | 784,512 |