Transilvania Investments Alliance S.A. (BVB:TRANSI)
Romania · Delayed Price · Currency is RON 0.7100
+0.0180 (2.60%)
At close: Sep 1, 2026
BVB:TRANSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 2.60% | 1,884,621 |
| Aug 31, 2026 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -3.62% | 1,707,481 |
| Aug 28, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | -1.10% | 40,463 |
| Aug 27, 2026 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | -0.55% | 634,072 |
| Aug 26, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -1.08% | 303,808 |
| Aug 25, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.54% | 201,672 |
| Aug 24, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.27% | 551,218 |
| Aug 21, 2026 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.27% | 751,702 |
| Aug 20, 2026 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 667,523 |
| Aug 19, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 181,402 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.57% | 92,980 |
| Aug 17, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.05% | 48,492 |
| Aug 14, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.29% | 624,727 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.88% | 39,466 |
| Aug 12, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.88% | 34,805 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 35,898 |
| Aug 10, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.29% | 98,116 |
| Aug 7, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.19% | 432,464 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.46% | 321,285 |
| Aug 5, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 2.09% | 240,792 |
| Aug 4, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 552,449 |
| Aug 3, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.30% | 699,110 |
| Jul 31, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.18% | 32,303 |
| Jul 30, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.30% | 297,686 |
| Jul 29, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.88% | 473,156 |
| Jul 28, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 2.41% | 1,894,728 |
| Jul 27, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.48% | 91,478 |
| Jul 24, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.60% | 42,922 |
| Jul 23, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,454,267 |
| Jul 22, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 314,184 |
| Jul 21, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.14% | 831,225 |
| Jul 20, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.61% | 776,171 |
| Jul 17, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 275,553 |
| Jul 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.23% | 148,120 |
| Jul 15, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.85% | 800,324 |
| Jul 14, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 177,661 |
| Jul 13, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 853,090 |
| Jul 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 17,767 |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 383,239 |
| Jul 8, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 66,460 |
| Jul 7, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 287,652 |
| Jul 6, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 75,698 |
| Jul 3, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.27% | 354,775 |
| Jul 2, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.63% | 97,803 |
| Jul 1, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.31% | 55,762 |
| Jun 30, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.25% | 164,843 |
| Jun 29, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 134,702 |
| Jun 26, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 15,059 |
| Jun 25, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 148,129 |
| Jun 24, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 6,035 |