Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	33.34	34.78	33.06	34.00	34.00	1.80%	1,084,380
Sep 16, 2026	34.00	34.10	33.20	33.40	33.40	-1.76%	811,474
Sep 15, 2026	34.40	34.68	33.10	34.00	34.00	-1.56%	676,653
Sep 14, 2026	34.52	34.86	34.28	34.54	34.54	0.64%	346,819
Sep 11, 2026	34.48	34.90	32.80	34.32	34.32	-0.52%	992,788
Sep 10, 2026	35.48	35.48	34.50	34.50	34.50	-1.99%	542,858
Sep 9, 2026	35.92	36.00	34.90	35.20	35.20	-2.82%	338,415
Sep 8, 2026	35.90	36.38	35.86	36.22	36.22	-0.22%	253,162
Sep 7, 2026	36.08	36.30	35.62	36.30	36.30	0.89%	236,115
Sep 4, 2026	36.52	36.82	35.80	35.98	35.98	-1.42%	327,026
Sep 3, 2026	35.90	36.50	35.90	36.50	36.50	1.73%	429,086
Sep 2, 2026	35.72	36.40	35.66	35.88	35.88	0.50%	526,070
Sep 1, 2026	34.58	35.74	34.00	35.70	35.70	3.24%	528,973
Aug 31, 2026	36.30	36.30	34.58	34.58	34.58	-5.05%	1,686,050
Aug 28, 2026	36.60	36.88	36.22	36.42	36.42	-1.30%	506,690
Aug 27, 2026	36.94	37.00	36.66	36.90	36.90	-	344,925
Aug 26, 2026	36.96	37.00	36.72	36.90	36.90	-0.27%	268,524
Aug 25, 2026	37.26	37.26	36.82	37.00	37.00	-0.80%	543,348
Aug 24, 2026	37.70	37.86	37.26	37.30	37.30	-0.05%	416,989
Aug 21, 2026	37.54	37.62	37.30	37.32	37.32	-0.27%	273,047
Aug 20, 2026	37.40	37.62	37.36	37.42	37.42	0.05%	471,911
Aug 19, 2026	37.38	37.44	37.24	37.40	37.40	-	362,784
Aug 18, 2026	37.24	37.44	37.10	37.40	37.40	0.38%	689,676
Aug 17, 2026	37.30	37.46	37.26	37.26	37.26	-0.11%	252,545
Aug 14, 2026	37.36	37.46	37.30	37.30	37.30	-0.27%	252,026
Aug 13, 2026	37.30	37.50	37.26	37.40	37.40	0.27%	357,030
Aug 12, 2026	37.30	37.38	37.08	37.30	37.30	0.59%	386,694
Aug 11, 2026	37.52	37.60	37.08	37.08	37.08	-1.17%	646,441
Aug 10, 2026	37.30	37.64	37.30	37.52	37.52	0.16%	401,081
Aug 7, 2026	37.14	37.46	37.10	37.46	37.46	0.27%	292,391
Aug 6, 2026	37.50	37.50	36.80	37.36	37.36	-0.37%	539,736
Aug 5, 2026	37.86	37.92	37.32	37.50	37.50	-0.95%	665,909
Aug 4, 2026	37.54	37.92	37.54	37.86	37.86	0.21%	701,693
Aug 3, 2026	37.00	37.78	36.98	37.78	37.78	2.38%	576,603
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