Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.00	35.58	34.42	34.50	34.50	0.29%	2,426,824
Feb 26, 2026	35.80	36.00	34.24	34.40	34.40	-3.32%	1,088,866
Feb 25, 2026	36.46	36.50	35.58	35.58	35.58	-2.47%	708,070
Feb 24, 2026	36.16	36.82	36.16	36.48	36.48	-	787,727
Feb 23, 2026	35.72	36.48	35.48	36.48	36.48	2.13%	528,652
Feb 20, 2026	35.60	36.00	35.30	35.72	35.72	0.06%	394,145
Feb 19, 2026	35.30	35.70	35.02	35.70	35.70	2.00%	260,182
Feb 18, 2026	35.02	35.48	34.96	35.00	35.00	0.29%	553,033
Feb 17, 2026	35.02	35.90	34.74	34.90	34.90	-0.29%	881,730
Feb 16, 2026	34.20	35.00	34.20	35.00	35.00	2.64%	476,075
Feb 13, 2026	34.88	34.88	34.10	34.10	34.10	-2.57%	585,110
Feb 12, 2026	34.98	35.04	34.78	35.00	35.00	-	519,958
Feb 11, 2026	34.40	35.00	34.40	35.00	35.00	1.80%	679,184
Feb 10, 2026	33.84	34.38	33.84	34.38	34.38	1.60%	586,938
Feb 9, 2026	33.50	33.84	33.50	33.84	33.84	0.77%	199,970
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