Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.40	38.10	37.40	38.10	38.10	2.14%	564,670
May 6, 2026	37.00	37.56	37.00	37.30	37.30	0.92%	490,829
May 5, 2026	36.40	37.16	35.90	36.96	36.96	1.26%	526,618
May 4, 2026	36.20	36.60	36.06	36.50	36.50	0.61%	231,978
Apr 30, 2026	36.68	36.88	36.04	36.28	36.28	-0.33%	826,925
Apr 29, 2026	36.22	36.96	36.22	36.40	36.40	0.55%	223,082
Apr 28, 2026	36.98	36.98	36.20	36.20	36.20	-2.64%	506,956
Apr 27, 2026	37.64	37.98	36.66	37.18	37.18	-1.22%	512,863
Apr 24, 2026	37.26	38.06	37.22	37.64	37.64	1.18%	469,270
Apr 23, 2026	37.10	37.40	37.10	37.20	37.20	0.54%	272,812
Apr 22, 2026	36.70	37.20	36.70	37.00	37.00	0.82%	376,832
Apr 21, 2026	37.00	37.00	36.26	36.70	36.70	-1.87%	801,148
Apr 20, 2026	38.20	38.22	37.18	37.40	37.40	-2.09%	394,572
Apr 17, 2026	38.14	38.28	37.48	38.20	38.20	0.26%	566,030
Apr 16, 2026	37.80	38.34	37.80	38.10	38.10	0.69%	1,076,986
Apr 15, 2026	36.84	37.86	36.84	37.84	37.84	2.83%	529,882
Apr 14, 2026	36.78	37.96	36.76	36.80	36.80	0.05%	1,404,487
Apr 9, 2026	36.64	36.90	36.50	36.78	36.78	0.77%	183,401
Apr 8, 2026	36.54	37.28	36.50	36.50	36.50	-	1,196,865
Apr 7, 2026	35.58	36.50	35.58	36.50	36.50	2.82%	762,132
Apr 6, 2026	36.10	36.18	35.40	35.50	35.50	-0.84%	790,366
Apr 3, 2026	36.16	36.20	35.78	35.80	35.80	-1.00%	252,571
Apr 2, 2026	36.10	36.30	36.02	36.16	36.16	0.17%	138,335
Apr 1, 2026	36.10	36.40	36.10	36.10	36.10	0.84%	452,372
Mar 31, 2026	36.06	36.40	35.80	35.80	35.80	-0.72%	1,426,542
Mar 30, 2026	35.86	36.14	35.74	36.06	36.06	0.45%	1,206,219
Mar 27, 2026	36.28	36.48	35.84	35.90	35.90	-0.72%	1,173,252
Mar 26, 2026	36.46	36.58	35.96	36.16	36.16	-0.71%	757,631
Mar 25, 2026	35.98	36.54	35.88	36.42	36.42	1.22%	631,477
Mar 24, 2026	35.68	35.98	35.50	35.98	35.98	1.35%	433,344
Mar 23, 2026	35.30	35.50	34.94	35.50	35.50	-0.56%	919,753
Mar 20, 2026	35.50	35.92	35.50	35.70	35.70	0.39%	1,522,727
Mar 19, 2026	35.74	35.74	35.30	35.56	35.56	-0.39%	747,376
Mar 18, 2026	35.66	35.88	35.66	35.70	35.70	0.17%	1,270,801
Mar 17, 2026	35.40	35.66	35.22	35.64	35.64	0.73%	572,592
Mar 16, 2026	35.04	35.62	34.98	35.38	35.38	0.97%	579,158
Mar 13, 2026	34.80	35.14	34.64	35.04	35.04	0.69%	316,764
Mar 12, 2026	35.40	35.48	34.54	34.80	34.80	-1.92%	664,067
Mar 11, 2026	35.24	35.48	35.18	35.48	35.48	0.91%	404,972
Mar 10, 2026	35.00	35.38	34.88	35.16	35.16	2.21%	522,491
Mar 9, 2026	34.28	34.40	33.62	34.40	34.40	-0.29%	423,053
Mar 6, 2026	35.26	35.56	34.30	34.50	34.50	-2.04%	626,354
Mar 5, 2026	34.40	35.30	34.40	35.22	35.22	3.59%	958,129
Mar 4, 2026	33.28	34.00	33.28	34.00	34.00	2.35%	911,981
Mar 3, 2026	34.20	34.46	33.22	33.22	33.22	-2.35%	882,534
Mar 2, 2026	34.00	34.64	33.50	34.02	34.02	-1.39%	826,311
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