Transilvania Investments Alliance S.A. (BVB:TRANSI)
Romania · Delayed Price · Currency is RON 0.6100
-0.0060 (-0.97%)
At close: Apr 7, 2026
BVB:TRANSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 589,526 |
| Apr 7, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.97% | 184,393 |
| Apr 6, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.65% | 758,653 |
| Apr 3, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 165,111 |
| Apr 2, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.97% | 270,871 |
| Apr 1, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 39,327 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.33% | 391,143 |
| Mar 30, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 26,330 |
| Mar 27, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 23,473 |
| Mar 26, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.98% | 402,297 |
| Mar 25, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.66% | 25,877 |
| Mar 24, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.97% | 332,526 |
| Mar 23, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 322,127 |
| Mar 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 24,588 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.65% | 63,907 |
| Mar 18, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 72,724 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 184,978 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 151,322 |
| Mar 13, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 8,395 |
| Mar 12, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 19,059 |
| Mar 11, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.98% | 101,178 |
| Mar 10, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.66% | 53,291 |
| Mar 9, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 307,057 |
| Mar 6, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.95% | 79,975 |
| Mar 5, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.98% | 37,484 |
| Mar 4, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 947,342 |
| Mar 3, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 402,418 |
| Mar 2, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.27% | 584,880 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 103,978 |
| Feb 26, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.24% | 233,796 |
| Feb 25, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.62% | 276,767 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 34,735 |
| Feb 23, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 315,727 |
| Feb 20, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.51% | 1,570,301 |
| Feb 19, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 63,722 |
| Feb 18, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.62% | 82,183 |
| Feb 17, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 2.22% | 475,316 |
| Feb 16, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 178,217 |
| Feb 13, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | -1.26% | 927,393 |
| Feb 12, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.32% | 524,808 |
| Feb 11, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.93% | 1,506,689 |
| Feb 10, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.33% | 526,154 |
| Feb 9, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.33% | 541,415 |
| Feb 6, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 610,215 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 519,608 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 470,415 |
| Feb 3, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.67% | 500,525 |
| Feb 2, 2026 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.36% | 379,636 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.65% | 62,106 |
| Jan 29, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.98% | 357,072 |