Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	35.38	35.80	35.38	35.50	35.50	0.23%	417,257
Oct 9, 2026	35.36	35.44	35.12	35.42	35.42	0.62%	97,068
Oct 8, 2026	35.50	35.50	35.00	35.20	35.20	0.23%	319,992
Oct 7, 2026	35.78	35.80	35.12	35.12	35.12	-1.73%	756,218
Oct 6, 2026	35.68	35.98	35.06	35.74	35.74	0.11%	518,519
Oct 5, 2026	35.28	35.70	35.26	35.70	35.70	2.88%	498,180
Oct 2, 2026	34.78	35.00	34.42	34.70	34.70	-0.23%	388,697
Oct 1, 2026	34.50	34.80	34.32	34.78	34.78	1.70%	404,893
Sep 30, 2026	33.20	34.48	33.10	34.20	34.20	2.40%	1,213,300
Sep 29, 2026	33.50	33.60	32.92	33.40	33.40	-0.30%	746,904
Sep 28, 2026	34.44	34.68	33.50	33.50	33.50	-2.73%	468,584
Sep 25, 2026	34.22	34.98	34.18	34.44	34.44	0.64%	307,412
Sep 24, 2026	34.60	34.60	33.80	34.22	34.22	-1.10%	744,759
Sep 23, 2026	35.00	35.10	34.52	34.60	34.60	-1.20%	257,099
Sep 22, 2026	35.20	35.20	34.86	35.02	35.02	-0.51%	961,987
Sep 21, 2026	35.40	35.50	34.90	35.20	35.20	-0.85%	587,193
Sep 18, 2026	34.22	35.80	34.22	35.50	35.50	4.41%	1,884,988
Sep 17, 2026	33.34	34.78	33.06	34.00	34.00	1.80%	1,084,380
Sep 16, 2026	34.00	34.10	33.20	33.40	33.40	-1.76%	853,078
Sep 15, 2026	34.40	34.68	33.10	34.00	34.00	-1.56%	676,653
Sep 14, 2026	34.52	34.86	34.28	34.54	34.54	0.64%	346,819
Sep 11, 2026	34.48	34.90	32.80	34.32	34.32	-0.52%	992,788
Sep 10, 2026	35.48	35.48	34.50	34.50	34.50	-1.99%	542,858
Sep 9, 2026	35.92	36.00	34.90	35.20	35.20	-2.82%	338,415
Sep 8, 2026	35.90	36.38	35.86	36.22	36.22	-0.22%	253,162
Sep 7, 2026	36.08	36.30	35.62	36.30	36.30	0.89%	236,115
Sep 4, 2026	36.52	36.82	35.80	35.98	35.98	-1.42%	327,026
Sep 3, 2026	35.90	36.50	35.90	36.50	36.50	1.73%	429,086
Sep 2, 2026	35.72	36.40	35.66	35.88	35.88	0.50%	526,070
Sep 1, 2026	34.58	35.74	34.00	35.70	35.70	3.24%	528,973
Aug 31, 2026	36.30	36.30	34.58	34.58	34.58	-5.05%	1,686,050
Aug 28, 2026	36.60	36.88	36.22	36.42	36.42	-1.30%	506,690
Aug 27, 2026	36.94	37.00	36.66	36.90	36.90	-	344,925
Aug 26, 2026	36.96	37.00	36.72	36.90	36.90	-0.27%	268,524
Aug 25, 2026	37.26	37.26	36.82	37.00	37.00	-0.80%	543,348
Aug 24, 2026	37.70	37.86	37.26	37.30	37.30	-0.05%	416,989
Aug 21, 2026	37.54	37.62	37.30	37.32	37.32	-0.27%	273,047
Aug 20, 2026	37.40	37.62	37.36	37.42	37.42	0.05%	471,911
Aug 19, 2026	37.38	37.44	37.24	37.40	37.40	-	362,784
Aug 18, 2026	37.24	37.44	37.10	37.40	37.40	0.38%	689,676
Aug 17, 2026	37.30	37.46	37.26	37.26	37.26	-0.11%	252,545
Aug 14, 2026	37.36	37.46	37.30	37.30	37.30	-0.27%	252,026
Aug 13, 2026	37.30	37.50	37.26	37.40	37.40	0.27%	357,030
Aug 12, 2026	37.30	37.38	37.08	37.30	37.30	0.59%	386,694
Aug 11, 2026	37.52	37.60	37.08	37.08	37.08	-1.17%	646,441
Aug 10, 2026	37.30	37.64	37.30	37.52	37.52	0.16%	401,081
Aug 7, 2026	37.14	37.46	37.10	37.46	37.46	0.27%	292,391
Aug 6, 2026	37.50	37.50	36.80	37.36	37.36	-0.37%	539,736
Aug 5, 2026	37.86	37.92	37.32	37.50	37.50	-0.95%	665,909
Aug 4, 2026	37.54	37.92	37.54	37.86	37.86	0.21%	701,693