Banca Transilvania S.A. (BVB:TLV)
Romania · Delayed Price · Currency is RON 28.16
+0.62 (2.25%)
At close: Sep 3, 2025
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |