Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.58	38.70	37.98	38.00	38.00	-0.78%	659,310
May 27, 2026	38.70	38.92	38.30	38.30	38.30	-0.88%	1,257,485
May 26, 2026	38.96	38.98	38.62	38.64	38.64	-	825,045
May 25, 2026	38.80	39.08	38.62	38.64	38.64	-	522,156
May 22, 2026	39.06	39.24	38.60	38.64	38.64	-	516,259
May 21, 2026	38.74	39.12	38.60	38.64	38.64	-	839,870
May 20, 2026	38.80	39.18	38.46	38.64	38.64	-0.36%	595,546
May 19, 2026	39.00	39.20	38.72	38.78	38.78	-	643,946
May 18, 2026	38.74	38.98	38.60	38.78	38.78	0.62%	220,722
May 15, 2026	38.90	39.36	38.50	38.54	38.54	-	780,351
May 14, 2026	38.68	39.08	38.50	38.54	38.54	-0.36%	343,511
May 13, 2026	38.54	38.68	38.40	38.68	38.68	0.52%	235,437
May 12, 2026	38.20	38.62	38.20	38.48	38.48	0.84%	160,148
May 11, 2026	38.24	38.72	38.14	38.16	38.16	-0.05%	390,608
May 8, 2026	38.10	38.28	38.10	38.18	38.18	0.21%	234,648
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