Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	36.78	37.96	36.78	36.80	36.80	0.05%	1,257,074
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
Feb 23, 2026	35.72	36.48	35.48	36.48	36.48	2.13%	528,652
Feb 20, 2026	35.60	36.00	35.30	35.72	35.72	0.06%	394,145
Feb 19, 2026	35.30	35.70	35.02	35.70	35.70	2.00%	260,182
Feb 18, 2026	35.02	35.48	34.96	35.00	35.00	0.29%	553,033
Feb 17, 2026	35.02	35.90	34.74	34.90	34.90	-0.29%	881,730
Feb 16, 2026	34.20	35.00	34.20	35.00	35.00	2.64%	476,075
Feb 13, 2026	34.88	34.88	34.10	34.10	34.10	-2.57%	585,110
Feb 12, 2026	34.98	35.04	34.78	35.00	35.00	-	519,958
Feb 11, 2026	34.40	35.00	34.40	35.00	35.00	1.80%	679,184
Feb 10, 2026	33.84	34.38	33.84	34.38	34.38	1.60%	586,938
Feb 9, 2026	33.50	33.84	33.50	33.84	33.84	0.77%	199,970
Feb 6, 2026	33.48	33.58	32.88	33.58	33.58	0.54%	221,341
Feb 5, 2026	33.38	33.66	33.28	33.40	33.40	0.36%	498,041
Feb 4, 2026	33.38	33.50	33.00	33.28	33.28	0.18%	687,567
Feb 3, 2026	32.76	33.48	32.76	33.22	33.22	1.59%	818,117
Feb 2, 2026	32.40	32.74	31.84	32.70	32.70	0.80%	373,148