Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	36.22	36.96	36.22	36.40	35.20	0.55%	223,082
Apr 28, 2026	36.98	36.98	36.20	36.20	35.01	-2.64%	506,956
Apr 27, 2026	37.64	37.98	36.66	37.18	35.96	-1.22%	512,863
Apr 24, 2026	37.26	38.06	37.22	37.64	36.40	1.18%	469,270
Apr 23, 2026	37.10	37.40	37.10	37.20	35.97	0.54%	272,812
Apr 22, 2026	36.70	37.20	36.70	37.00	35.78	0.82%	376,832
Apr 21, 2026	37.00	37.00	36.26	36.70	35.49	-1.87%	801,148
Apr 20, 2026	38.20	38.22	37.18	37.40	36.17	-2.09%	394,572
Apr 17, 2026	38.14	38.28	37.48	38.20	36.94	0.26%	566,030
Apr 16, 2026	37.80	38.34	37.80	38.10	36.84	0.69%	1,076,986
Apr 15, 2026	36.84	37.86	36.84	37.84	36.59	2.83%	529,882
Apr 14, 2026	36.78	37.96	36.76	36.80	35.59	0.05%	1,404,487
Apr 9, 2026	36.64	36.90	36.50	36.78	35.57	0.77%	183,401
Apr 8, 2026	36.54	37.28	36.50	36.50	35.30	-	1,196,865
Apr 7, 2026	35.58	36.50	35.58	36.50	35.30	2.82%	762,132
Apr 6, 2026	36.10	36.18	35.40	35.50	34.33	-0.84%	790,366
Apr 3, 2026	36.16	36.20	35.78	35.80	34.62	-1.00%	252,571