Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.78	29.26	28.78	29.02	29.02	0.90%	608,702
Nov 6, 2025	28.22	28.76	28.16	28.76	28.76	1.84%	461,463
Nov 5, 2025	28.18	28.24	28.10	28.24	28.24	0.50%	321,618
Nov 4, 2025	28.14	28.16	28.06	28.10	28.10	-	315,566
Nov 3, 2025	28.04	28.16	28.04	28.10	28.10	0.36%	382,626
Oct 31, 2025	27.92	28.12	27.92	28.00	28.00	0.36%	507,013
Oct 30, 2025	27.90	28.00	27.86	27.90	27.90	-0.07%	416,550
Oct 29, 2025	27.94	28.06	27.90	27.92	27.92	-0.29%	521,515
Oct 28, 2025	28.06	28.08	27.92	28.00	28.00	-	555,108
Oct 27, 2025	28.00	28.06	27.92	28.00	28.00	-	421,374
Oct 24, 2025	28.04	28.12	27.90	28.00	28.00	-0.36%	411,955
Oct 23, 2025	28.00	28.10	27.92	28.10	28.10	0.72%	246,837
Oct 22, 2025	27.94	28.04	27.90	27.90	27.90	-0.21%	571,938
Oct 21, 2025	27.94	28.00	27.92	27.96	27.96	0.07%	306,486
Oct 20, 2025	27.92	28.02	27.80	27.94	27.94	0.22%	290,632
Oct 17, 2025	28.14	28.18	27.86	27.88	27.88	-0.78%	722,164
Oct 16, 2025	28.08	28.20	28.06	28.10	28.10	-	426,255
Oct 15, 2025	28.20	28.20	28.02	28.10	28.10	-0.35%	112,714
Oct 14, 2025	28.16	28.20	28.08	28.20	28.20	-	167,758
Oct 13, 2025	27.98	28.20	27.90	28.20	28.20	0.93%	696,713
Oct 10, 2025	28.00	28.08	27.94	27.94	27.94	0.07%	139,043
Oct 9, 2025	28.08	28.08	27.90	27.92	27.92	-0.36%	430,057
Oct 8, 2025	28.00	28.10	27.96	28.02	28.02	0.14%	1,543,673
Oct 7, 2025	28.10	28.16	27.96	27.98	27.98	-0.07%	3,017,237
Oct 6, 2025	28.08	28.20	28.00	28.00	28.00	-0.28%	243,359
Oct 3, 2025	28.22	28.26	28.08	28.08	28.08	-0.07%	214,017
Oct 2, 2025	28.20	28.24	28.08	28.10	28.10	-0.35%	236,245
Oct 1, 2025	28.18	28.28	28.10	28.20	28.20	0.36%	87,063
Sep 30, 2025	28.28	28.34	28.10	28.10	28.10	-0.35%	373,604
Sep 29, 2025	28.00	28.30	28.00	28.20	28.20	0.36%	410,944
Sep 26, 2025	28.30	28.30	28.10	28.10	28.10	-0.35%	251,234
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