Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.10	37.10	36.88	36.90	36.90	-0.27%	413,488
Jul 30, 2026	37.22	37.26	36.80	37.00	37.00	-0.59%	425,297
Jul 29, 2026	37.56	37.62	37.10	37.22	37.22	-0.91%	927,993
Jul 28, 2026	37.04	37.56	37.04	37.56	37.56	1.46%	361,718
Jul 27, 2026	37.12	37.20	37.02	37.02	37.02	-0.22%	471,301
Jul 24, 2026	37.66	37.66	37.02	37.10	37.10	-1.49%	414,278
Jul 23, 2026	37.28	37.70	37.00	37.66	37.66	1.02%	585,428
Jul 22, 2026	37.20	37.28	36.88	37.28	37.28	0.22%	638,462
Jul 21, 2026	37.34	37.58	37.12	37.20	37.20	-0.37%	827,791
Jul 20, 2026	37.78	37.82	37.02	37.34	37.34	-1.11%	824,706
Jul 17, 2026	38.00	38.28	37.50	37.76	37.76	-0.63%	421,835
Jul 16, 2026	37.50	38.00	37.00	38.00	38.00	4.77%	1,011,745
Jul 15, 2026	35.45	36.27	35.45	36.27	36.27	2.88%	669,690
Jul 14, 2026	35.66	35.83	35.19	35.26	35.25	-0.84%	1,577,755
Jul 13, 2026	36.71	37.00	35.52	35.55	35.55	-3.05%	1,300,267
Jul 10, 2026	35.95	36.67	35.94	36.67	36.67	2.09%	685,223
Jul 9, 2026	35.03	35.92	35.03	35.92	35.92	3.11%	552,246
Jul 8, 2026	35.03	35.05	34.78	34.84	34.84	0.10%	467,416
Jul 7, 2026	34.94	35.06	34.78	34.80	34.80	-0.45%	522,348
Jul 6, 2026	34.63	35.12	34.63	34.96	34.96	1.16%	449,678
Jul 3, 2026	35.05	35.13	34.52	34.56	34.56	-1.15%	1,071,981
Jul 2, 2026	34.68	35.05	34.64	34.96	34.96	0.76%	1,027,684
Jul 1, 2026	33.94	34.82	33.94	34.70	34.70	2.32%	1,118,306
Jun 30, 2026	33.56	33.91	33.54	33.91	33.91	1.36%	684,718
Jun 29, 2026	33.11	33.54	33.11	33.46	33.45	1.06%	304,475
Jun 26, 2026	33.12	33.39	33.09	33.11	33.11	0.21%	318,556
Jun 25, 2026	32.58	33.21	32.44	33.04	33.04	2.11%	602,845
Jun 24, 2026	32.35	32.77	32.35	32.35	32.35	0.05%	566,165
Jun 23, 2026	32.53	32.70	32.09	32.34	32.34	-0.48%	1,021,893
Jun 22, 2026	32.86	32.91	32.44	32.49	32.49	-0.11%	694,447
Jun 19, 2026	32.91	32.91	32.53	32.53	32.53	-1.17%	851,615
Jun 18, 2026	32.76	33.11	32.72	32.91	32.91	0.80%	297,045
Jun 17, 2026	32.93	32.98	32.56	32.65	32.65	-0.43%	604,919
Jun 16, 2026	33.46	33.47	32.34	32.79	32.79	-2.04%	764,600
Jun 15, 2026	33.54	33.59	33.19	33.47	33.47	1.60%	555,607
Jun 12, 2026	33.47	34.14	33.47	34.07	32.94	2.04%	1,014,562
Jun 11, 2026	33.32	33.72	33.12	33.39	32.28	0.79%	998,292
Jun 10, 2026	33.39	33.65	33.12	33.12	32.03	-0.73%	921,271
Jun 9, 2026	33.49	33.82	33.37	33.37	32.27	-0.31%	741,838
Jun 8, 2026	33.04	33.59	33.04	33.47	32.37	-1.34%	1,288,625
Jun 5, 2026	33.07	33.93	33.07	33.93	32.81	2.97%	284,863
Jun 4, 2026	33.35	33.56	32.90	32.95	31.86	-	824,059
Jun 3, 2026	33.87	34.35	32.95	32.95	31.86	-2.73%	1,506,500
Jun 2, 2026	32.88	33.87	32.88	33.87	32.76	3.03%	503,216
May 29, 2026	33.51	33.53	32.88	32.88	31.79	-1.00%	835,180
May 28, 2026	33.72	33.82	33.19	33.21	32.12	-0.78%	754,406
May 27, 2026	33.82	34.01	33.47	33.47	32.37	-0.88%	1,438,859
May 26, 2026	34.05	34.07	33.75	33.77	32.66	-	944,046
May 25, 2026	33.91	34.15	33.75	33.77	32.66	-	597,469
May 22, 2026	34.14	34.29	33.73	33.77	32.66	-	590,721