Abn Systems International SA (BVB:ABN)
Romania
· Delayed Price · Currency is RON 0.256
+0.008 (3.23%)
At close: Dec 5, 2025
Abn Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.23% | 32,444 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 156 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.72% | 56 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.67% | 10,001 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -9.09% | 2,713 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 8,651 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 597 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 56 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 302 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 3.94% | 20,468 |
| Nov 17, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.79% | 4,736 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 43 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.79% | 41 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 701 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 806 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.79% | 7 |
| Nov 4, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 551 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | 1 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 6.35% | 24 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 2,698 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 1 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 621 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.75% | 2,613 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,200 |
| Oct 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.67% | 1,152 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.51% | 1,001 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 967 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 3,036 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | 1,345 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.87% | 24 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 21 |
| Oct 7, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -6.62% | 14,114 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.57% | 1,124 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 1 |
| Oct 1, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 8.77% | 13,406 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,303 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 3,406 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 5,691 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 1.75% | 8,090 |
| Sep 23, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.88% | 5,004 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.38% | 18,875 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 71 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 1.68% | 99 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | 893 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 1 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.11% | 4,000 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,895 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,001 |
| Sep 9, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | - | 6,951 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 1 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 2,900 |
| Aug 29, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.18% | 4,598 |
| Aug 28, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -4.27% | 40,412 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -2.50% | 5,224 |
| Aug 26, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -11.11% | 4,401 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.26% | 1,171 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.49% | 308 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.60% | 12,055 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 3,945 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,111 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 5,334 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | 335 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | 4,012 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 1,301 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.23 | 0.29 | 0.29 | 5.93% | 95,227 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.25% | 12,210 |
| Aug 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -5.88% | 19,885 |
| Aug 4, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 4.79% | 5,618 |
| Aug 1, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | -5.81% | 150,921 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | 950 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 0.67% | 3,500 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 9,340 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,120 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 8,785 |
| Jul 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 3,040 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | - | 4,826 |
| Jul 18, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | 2.74% | 4,981 |
| Jul 17, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 0.69% | 101 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 3,376 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.54% | 3,035 |
| Jul 14, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 5.81% | 8,150 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.74% | 49,228 |
| Jul 10, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 3.07% | 3,566 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.55% | 5,167 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.65% | 2,000 |
| Jul 4, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 7.65% | 2,115 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -6.59% | 4,820 |
| Jul 2, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.82% | 3,866 |
| Jul 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.12% | 301 |
| Jun 30, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -3.24% | 1,201 |
| Jun 27, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | - | 114 |
| Jun 26, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 2.78% | 12 |
| Jun 25, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.78% | 566 |
| Jun 24, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | 0.60% | 1,252 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | 124 |