Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.14	41.96	41.12	41.96	41.96	2.09%	598,848
Jul 9, 2026	40.08	41.10	40.08	41.10	41.10	3.11%	482,634
Jul 8, 2026	40.08	40.10	39.80	39.86	39.86	0.10%	408,497
Jul 7, 2026	39.98	40.12	39.80	39.82	39.82	-0.45%	456,505
Jul 6, 2026	39.62	40.18	39.62	40.00	40.00	1.16%	392,995
Jul 3, 2026	40.10	40.20	39.50	39.54	39.54	-1.15%	936,854
Jul 2, 2026	39.68	40.10	39.64	40.00	40.00	0.76%	898,140
Jul 1, 2026	38.84	39.84	38.84	39.70	39.70	2.32%	977,339
Jun 30, 2026	38.40	38.80	38.38	38.80	38.80	1.36%	598,406
Jun 29, 2026	37.88	38.38	37.88	38.28	38.28	1.06%	266,095
Jun 26, 2026	37.90	38.20	37.86	37.88	37.88	0.21%	278,401
Jun 25, 2026	37.28	38.00	37.12	37.80	37.80	2.11%	526,854
Jun 24, 2026	37.02	37.50	37.02	37.02	37.02	0.05%	494,798
Jun 23, 2026	37.22	37.42	36.72	37.00	37.00	-0.48%	893,079
Jun 22, 2026	37.60	37.66	37.12	37.18	37.18	-0.11%	606,910
Jun 19, 2026	37.66	37.66	37.22	37.22	37.22	-1.17%	744,265
Jun 18, 2026	37.48	37.88	37.44	37.66	37.66	0.80%	259,602
Jun 17, 2026	37.68	37.74	37.26	37.36	37.36	-0.43%	528,667
Jun 16, 2026	38.28	38.30	37.00	37.52	37.52	-2.04%	668,219
Jun 15, 2026	38.38	38.44	37.98	38.30	38.30	1.60%	485,571
Jun 12, 2026	38.30	39.06	38.30	38.98	37.70	2.04%	886,672
Jun 11, 2026	38.12	38.58	37.90	38.20	36.94	0.79%	872,453
Jun 10, 2026	38.20	38.50	37.90	37.90	36.65	-0.73%	805,141
Jun 9, 2026	38.32	38.70	38.18	38.18	36.92	-0.31%	648,327
Jun 8, 2026	37.80	38.44	37.80	38.30	37.04	-1.34%	1,126,188
Jun 5, 2026	37.84	38.82	37.84	38.82	37.54	2.97%	248,955
Jun 4, 2026	38.16	38.40	37.64	37.70	36.46	-	720,183
Jun 3, 2026	38.76	39.30	37.70	37.70	36.46	-2.73%	1,316,599
Jun 2, 2026	37.62	38.76	37.62	38.76	37.48	3.03%	439,784
May 29, 2026	38.34	38.36	37.62	37.62	36.38	-1.00%	729,902
May 28, 2026	38.58	38.70	37.98	38.00	36.75	-0.78%	659,310
May 27, 2026	38.70	38.92	38.30	38.30	37.04	-0.88%	1,257,485
May 26, 2026	38.96	38.98	38.62	38.64	37.37	-	825,045
May 25, 2026	38.80	39.08	38.62	38.64	37.37	-	522,156
May 22, 2026	39.06	39.24	38.60	38.64	37.37	-	516,259
May 21, 2026	38.74	39.12	38.60	38.64	37.37	-	839,870
May 20, 2026	38.80	39.18	38.46	38.64	37.37	-0.36%	595,546
May 19, 2026	39.00	39.20	38.72	38.78	37.50	-	643,946
May 18, 2026	38.74	38.98	38.60	38.78	37.50	0.62%	220,722
May 15, 2026	38.90	39.36	38.50	38.54	37.27	-	780,351
May 14, 2026	38.68	39.08	38.50	38.54	37.27	-0.36%	343,511
May 13, 2026	38.54	38.68	38.40	38.68	37.41	0.52%	235,437
May 12, 2026	38.20	38.62	38.20	38.48	37.21	0.84%	160,148
May 11, 2026	38.24	38.72	38.14	38.16	36.90	-0.05%	390,608
May 8, 2026	38.10	38.28	38.10	38.18	36.92	0.21%	234,648
May 7, 2026	37.40	38.10	37.40	38.10	36.84	2.14%	564,670
May 6, 2026	37.00	37.56	37.00	37.30	36.07	0.92%	490,829
May 5, 2026	36.40	37.16	35.90	36.96	35.74	1.26%	526,618
May 4, 2026	36.20	36.60	36.06	36.50	35.30	0.61%	231,978
Apr 30, 2026	36.68	36.88	36.04	36.28	35.08	-0.33%	826,925