Banca Transilvania S.A. (BVB:TLV)
Romania · Delayed Price · Currency is RON 27.64
+0.16 (0.58%)
At close: Aug 4, 2025
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 27.20 | 27.23 | 27.04 | 27.16 | 27.16 | -0.13% | 783,303 |
| Jul 15, 2025 | 26.84 | 27.20 | 26.84 | 27.20 | 27.20 | 1.51% | 731,070 |
| Jul 14, 2025 | 26.24 | 26.88 | 26.24 | 26.79 | 26.79 | 2.12% | 1,351,516 |
| Jul 11, 2025 | 26.27 | 26.29 | 26.10 | 26.24 | 26.24 | - | 305,540 |
| Jul 10, 2025 | 25.88 | 26.32 | 25.88 | 26.24 | 26.24 | 1.56% | 233,281 |
| Jul 9, 2025 | 25.58 | 25.95 | 25.58 | 25.83 | 25.83 | 1.05% | 350,283 |
| Jul 8, 2025 | 25.53 | 25.68 | 25.50 | 25.56 | 25.56 | 0.13% | 564,803 |
| Jul 7, 2025 | 25.82 | 26.14 | 25.23 | 25.53 | 25.53 | -0.78% | 688,474 |
| Jul 4, 2025 | 25.99 | 26.24 | 25.63 | 25.73 | 25.73 | -0.91% | 754,877 |
| Jul 3, 2025 | 25.92 | 26.46 | 25.92 | 25.97 | 25.97 | 0.26% | 1,270,750 |
| Jul 2, 2025 | 26.67 | 26.67 | 25.85 | 25.90 | 25.90 | -2.90% | 1,073,606 |
| Jul 1, 2025 | 26.07 | 26.83 | 26.07 | 26.67 | 26.67 | 2.45% | 795,218 |
| Jun 30, 2025 | 25.40 | 26.05 | 25.40 | 26.04 | 26.04 | 0.65% | 1,064,734 |
| Jun 27, 2025 | 25.31 | 25.87 | 25.31 | 25.87 | 25.87 | 2.46% | 567,567 |
| Jun 26, 2025 | 25.40 | 25.43 | 25.11 | 25.25 | 25.25 | -0.59% | 544,035 |
| Jun 25, 2025 | 25.72 | 25.78 | 25.31 | 25.40 | 25.40 | -1.24% | 823,377 |
| Jun 24, 2025 | 25.67 | 25.78 | 25.53 | 25.72 | 25.72 | -0.06% | 709,253 |
| Jun 23, 2025 | 26.29 | 26.29 | 25.53 | 25.73 | 25.73 | -2.55% | 1,224,750 |
| Jun 20, 2025 | 25.99 | 26.41 | 25.85 | 26.41 | 26.41 | 1.55% | 4,775,652 |
| Jun 19, 2025 | 25.93 | 26.09 | 25.93 | 26.00 | 26.00 | 0.32% | 314,205 |
| Jun 18, 2025 | 25.90 | 26.07 | 25.88 | 25.92 | 25.92 | -0.20% | 1,501,606 |
| Jun 17, 2025 | 25.99 | 26.00 | 25.85 | 25.97 | 25.97 | -0.07% | 659,198 |
| Jun 16, 2025 | 25.97 | 25.99 | 25.82 | 25.99 | 25.99 | -0.06% | 581,014 |
| Jun 13, 2025 | 26.00 | 26.32 | 25.90 | 26.00 | 26.00 | -4.27% | 1,078,906 |
| Jun 12, 2025 | 27.13 | 27.23 | 27.10 | 27.16 | 25.70 | 0.19% | 1,316,690 |
| Jun 11, 2025 | 27.16 | 27.26 | 26.96 | 27.11 | 25.66 | 0.62% | 1,121,655 |
| Jun 10, 2025 | 27.10 | 27.30 | 26.94 | 26.94 | 25.50 | -0.37% | 1,245,362 |
| Jun 6, 2025 | 27.18 | 27.30 | 26.99 | 27.04 | 25.59 | -0.25% | 1,695,102 |
| Jun 5, 2025 | 26.71 | 27.30 | 26.71 | 27.11 | 25.66 | 1.89% | 1,550,398 |
| Jun 4, 2025 | 26.27 | 26.67 | 26.27 | 26.61 | 25.18 | 1.34% | 1,210,754 |
| Jun 3, 2025 | 26.05 | 26.74 | 25.99 | 26.25 | 24.84 | 1.04% | 1,179,956 |
| Jun 2, 2025 | 25.23 | 26.07 | 25.23 | 25.99 | 24.59 | 3.00% | 1,413,183 |
| May 30, 2025 | 24.94 | 25.23 | 24.91 | 25.23 | 23.87 | 1.08% | 1,680,604 |
| May 29, 2025 | 24.81 | 25.19 | 24.81 | 24.96 | 23.62 | -0.27% | 940,897 |
| May 28, 2025 | 25.06 | 25.18 | 24.99 | 25.03 | 23.68 | 0.81% | 1,067,299 |
| May 27, 2025 | 24.64 | 25.04 | 24.64 | 24.82 | 23.49 | 1.10% | 790,465 |
| May 26, 2025 | 24.44 | 24.89 | 24.44 | 24.56 | 23.24 | 0.55% | 1,065,265 |
| May 23, 2025 | 24.39 | 24.59 | 24.34 | 24.42 | 23.11 | 0.48% | 369,699 |