Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.54	37.62	37.48	37.50	37.50	0.21%	210,636
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
Aug 3, 2026	37.00	37.78	36.98	37.78	37.78	2.38%	576,603
Jul 31, 2026	37.10	37.10	36.88	36.90	36.90	-0.27%	413,488
Jul 30, 2026	37.22	37.26	36.80	37.00	37.00	-0.59%	425,297
Jul 29, 2026	37.56	37.62	37.10	37.22	37.22	-0.91%	927,993
Jul 28, 2026	37.04	37.56	37.04	37.56	37.56	1.46%	361,718
Jul 27, 2026	37.12	37.20	37.02	37.02	37.02	-0.22%	471,301
Jul 24, 2026	37.66	37.66	37.02	37.10	37.10	-1.49%	414,278
Jul 23, 2026	37.28	37.70	37.00	37.66	37.66	1.02%	585,428
Jul 22, 2026	37.20	37.28	36.88	37.28	37.28	0.22%	638,462
Jul 21, 2026	37.34	37.58	37.12	37.20	37.20	-0.37%	827,791
Jul 20, 2026	37.78	37.82	37.02	37.34	37.34	-1.11%	824,706
Jul 17, 2026	38.00	38.28	37.50	37.76	37.76	-0.63%	421,835
Jul 16, 2026	37.50	38.00	37.00	38.00	38.00	4.77%	1,011,745
Jul 15, 2026	35.45	36.27	35.45	36.27	36.27	2.88%	669,690
Jul 14, 2026	35.66	35.83	35.19	35.26	35.25	-0.84%	1,577,755
Jul 13, 2026	36.71	37.00	35.52	35.55	35.55	-3.05%	1,300,267
Jul 10, 2026	35.95	36.67	35.94	36.67	36.67	2.09%	685,223
Jul 9, 2026	35.03	35.92	35.03	35.92	35.92	3.11%	552,246
Jul 8, 2026	35.03	35.05	34.78	34.84	34.84	0.10%	467,416
Jul 7, 2026	34.94	35.06	34.78	34.80	34.80	-0.45%	522,348
Jul 6, 2026	34.63	35.12	34.63	34.96	34.96	1.16%	449,678
Jul 3, 2026	35.05	35.13	34.52	34.56	34.56	-1.15%	1,071,981
Jul 2, 2026	34.68	35.05	34.64	34.96	34.96	0.76%	1,027,684
Jul 1, 2026	33.94	34.82	33.94	34.70	34.70	2.32%	1,118,306
Jun 30, 2026	33.56	33.91	33.54	33.91	33.91	1.36%	684,718
Jun 29, 2026	33.11	33.54	33.11	33.46	33.45	1.06%	304,475
Jun 26, 2026	33.12	33.39	33.09	33.11	33.11	0.21%	318,556
Jun 25, 2026	32.58	33.21	32.44	33.04	33.04	2.11%	602,845
Jun 24, 2026	32.35	32.77	32.35	32.35	32.35	0.05%	566,165
Jun 23, 2026	32.53	32.70	32.09	32.34	32.34	-0.48%	1,021,893
Jun 22, 2026	32.86	32.91	32.44	32.49	32.49	-0.11%	694,447
Jun 19, 2026	32.91	32.91	32.53	32.53	32.53	-1.17%	851,615
Jun 18, 2026	32.76	33.11	32.72	32.91	32.91	0.80%	297,045
Jun 17, 2026	32.93	32.98	32.56	32.65	32.65	-0.43%	604,919
Jun 16, 2026	33.46	33.47	32.34	32.79	32.79	-2.04%	764,600
Jun 15, 2026	33.54	33.59	33.19	33.47	33.47	1.60%	555,607