Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	27.90	28.10	27.88	28.00	28.00	0.36%	405,035
Aug 5, 2025	27.68	28.02	27.66	27.90	27.90	0.79%	436,497
Aug 4, 2025	27.46	27.70	27.46	27.68	27.68	0.73%	469,620
Aug 1, 2025	27.90	27.90	27.48	27.48	27.48	-0.79%	744,310
Jul 31, 2025	27.82	28.00	27.56	27.70	27.70	-0.29%	604,147
Jul 30, 2025	27.88	28.06	27.74	27.78	27.78	-0.36%	858,053
Jul 29, 2025	28.04	28.08	27.86	27.88	27.88	-0.71%	848,001
Jul 28, 2025	28.06	28.10	28.00	28.08	28.08	0.07%	281,314
Jul 25, 2025	28.18	28.22	28.02	28.06	28.06	-0.28%	113,216
Jul 24, 2025	28.00	28.14	27.90	28.14	28.14	0.50%	473,783
Jul 23, 2025	27.78	28.16	27.70	28.00	28.00	0.36%	569,545
Jul 22, 2025	27.90	27.90	27.54	27.90	27.90	-0.29%	396,089
Jul 21, 2025	27.94	28.00	27.50	27.98	27.98	-0.07%	665,721
Jul 18, 2025	28.28	28.32	27.70	28.00	28.00	-0.99%	325,726
Jul 17, 2025	27.70	28.60	27.50	28.28	28.28	4.12%	1,544,702