Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.48	33.58	32.88	33.58	33.58	0.54%	221,341
Feb 5, 2026	33.38	33.66	33.28	33.40	33.40	0.36%	498,041
Feb 4, 2026	33.38	33.50	33.00	33.28	33.28	0.18%	687,567
Feb 3, 2026	32.76	33.48	32.76	33.22	33.22	1.59%	818,117
Feb 2, 2026	32.40	32.74	31.84	32.70	32.70	0.80%	373,148
Jan 30, 2026	33.20	33.48	32.44	32.44	32.44	-1.82%	854,137
Jan 29, 2026	33.54	33.80	33.04	33.04	33.04	-1.37%	855,939
Jan 28, 2026	33.24	34.00	33.24	33.50	33.50	1.45%	1,208,666
Jan 27, 2026	32.68	33.58	32.68	33.02	33.02	0.92%	1,219,756
Jan 26, 2026	32.62	32.74	32.46	32.72	32.72	0.37%	456,284
Jan 23, 2026	32.70	32.74	32.54	32.60	32.60	0.12%	754,987
Jan 22, 2026	32.72	33.10	32.50	32.56	32.56	0.12%	490,349
Jan 21, 2026	32.36	32.52	31.90	32.52	32.52	0.43%	795,793
Jan 20, 2026	32.70	32.76	32.38	32.38	32.38	-0.98%	555,093
Jan 19, 2026	33.50	33.56	32.70	32.70	32.70	-2.39%	625,793
Jan 16, 2026	33.50	34.04	33.36	33.50	33.50	-0.30%	796,906
Jan 15, 2026	32.62	33.76	32.60	33.60	33.60	3.07%	956,882
Jan 14, 2026	32.30	32.62	32.26	32.60	32.60	0.93%	419,328
Jan 13, 2026	32.62	32.72	32.30	32.30	32.30	-1.04%	722,040
Jan 12, 2026	32.06	32.80	32.04	32.64	32.64	1.68%	922,429
Jan 9, 2026	31.42	32.10	31.42	32.10	32.10	1.97%	998,836
Jan 8, 2026	30.30	31.48	30.30	31.48	31.48	2.94%	1,269,368
Jan 5, 2026	30.20	30.68	30.18	30.58	30.58	1.26%	420,950
Dec 30, 2025	30.20	30.30	30.10	30.20	30.20	-0.07%	653,879
Dec 29, 2025	30.34	30.36	30.10	30.22	30.22	-0.40%	515,571
Dec 23, 2025	30.34	30.40	30.18	30.34	30.34	0.07%	412,625
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