Skip to main content
Antibiotice S.A. (BVB:ATB)
Romania flag Romania · Delayed Price · Currency is RON
2.395
-0.005 (-0.21%)
At close: Dec 5, 2025

Antibiotice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.402.362.402.40-0.21%168,005
Dec 4, 20252.392.402.352.402.400.21%301,409
Dec 3, 20252.392.402.382.402.400.21%74,946
Dec 2, 20252.392.392.362.392.390.63%72,543
Nov 28, 20252.402.402.382.382.38-0.21%98,540
Nov 27, 20252.432.432.382.382.38-1.45%36,269
Nov 26, 20252.412.422.392.422.420.42%60,249
Nov 25, 20252.412.432.392.412.41-211,693
Nov 24, 20252.392.422.392.412.411.05%39,956
Nov 21, 20252.432.432.372.382.38-2.26%303,357
Nov 20, 20252.482.482.412.442.44-0.20%97,036
Nov 19, 20252.472.492.432.442.44-1.21%159,177
Nov 18, 20252.462.502.452.472.47-0.60%94,020
Nov 17, 20252.462.492.462.492.491.22%129,658
Nov 14, 20252.492.502.432.462.46-4.10%761,107
Nov 13, 20252.592.592.562.562.56-0.58%125,047
Nov 12, 20252.532.582.532.582.581.98%207,694
Nov 11, 20252.532.532.502.532.530.80%199,646
Nov 10, 20252.522.542.502.512.51-0.60%81,992
Nov 7, 20252.532.532.502.522.52-0.40%112,684
Nov 6, 20252.512.542.512.532.531.00%201,305
Nov 5, 20252.532.542.502.512.51-0.20%43,653
Nov 4, 20252.522.542.512.512.51-0.20%143,968
Nov 3, 20252.492.522.472.522.521.21%192,405
Oct 31, 20252.482.502.462.492.490.20%189,411
Oct 30, 20252.512.512.472.482.48-182,948
Oct 29, 20252.522.522.472.482.48-1.59%142,896
Oct 28, 20252.492.522.472.522.520.80%387,670
Oct 27, 20252.492.512.472.502.500.40%180,701
Oct 24, 20252.512.512.482.492.49-0.40%133,912
Oct 23, 20252.502.522.502.502.50-180,548
Oct 22, 20252.472.522.462.502.500.81%75,242
Oct 21, 20252.492.492.472.482.480.40%35,751
Oct 20, 20252.482.502.472.472.47-0.40%63,115
Oct 17, 20252.482.502.462.482.480.20%147,546
Oct 16, 20252.472.492.472.482.480.20%68,060
Oct 15, 20252.492.502.472.472.47-0.60%68,080
Oct 14, 20252.492.512.492.492.49-0.20%26,903
Oct 13, 20252.512.542.492.492.49-1.19%113,358
Oct 10, 20252.492.542.472.522.521.20%56,171
Oct 9, 20252.512.532.492.492.49-1.39%66,244
Oct 8, 20252.532.542.502.532.53-0.20%78,418
Oct 7, 20252.562.562.522.532.53-1.17%147,733
Oct 6, 20252.582.602.552.562.56-1.35%36,893
Oct 3, 20252.592.602.562.602.60-0.19%67,773
Oct 2, 20252.612.612.582.602.60-39,010
Oct 1, 20252.572.642.572.602.600.78%1,600,238
Sep 30, 20252.502.592.492.582.583.20%296,824
Sep 29, 20252.472.512.462.502.501.21%248,388
Sep 26, 20252.482.502.462.472.47-0.40%177,630
Sep 25, 20252.492.512.452.482.48-0.60%395,712
Sep 24, 20252.492.502.472.502.470.40%342,805
Sep 23, 20252.472.502.432.492.461.02%285,749
Sep 22, 20252.452.472.422.462.44-2.38%217,140
Sep 19, 20252.422.522.412.522.504.13%252,933
Sep 18, 20252.422.432.412.422.400.21%55,103
Sep 17, 20252.422.422.412.422.40-0.21%26,688
Sep 16, 20252.422.422.412.422.40-42,499
Sep 15, 20252.412.432.402.422.40-0.21%121,928
Sep 12, 20252.422.432.402.432.410.41%147,511
Sep 11, 20252.432.432.412.422.40-0.82%41,108
Sep 10, 20252.442.452.422.442.41-45,094
Sep 9, 20252.442.462.422.442.41-0.61%39,260
Sep 8, 20252.452.462.432.452.430.82%103,389
Sep 5, 20252.452.452.382.432.411.25%143,313
Sep 4, 20252.432.442.402.402.38-1.03%102,976
Sep 3, 20252.402.452.382.432.411.04%94,259
Sep 2, 20252.412.422.372.402.38-0.41%84,996
Sep 1, 20252.452.472.402.412.39-2.03%170,005
Aug 29, 20252.452.492.452.462.44-0.81%29,479
Aug 28, 20252.492.502.452.482.46-85,312
Aug 27, 20252.502.512.482.482.46-0.60%107,890
Aug 26, 20252.492.502.482.502.470.20%37,106
Aug 25, 20252.482.502.482.492.470.61%38,299
Aug 22, 20252.482.502.452.482.45-0.20%34,260
Aug 21, 20252.502.502.452.482.460.20%145,728
Aug 20, 20252.492.492.452.482.45-0.40%71,344
Aug 19, 20252.452.502.422.492.461.64%206,707
Aug 18, 20252.522.522.432.452.42-2.98%234,711
Aug 14, 20252.582.592.492.522.50-3.45%662,315
Aug 13, 20252.622.652.602.612.59-0.76%190,937
Aug 12, 20252.622.662.602.632.611.35%155,389
Aug 11, 20252.612.622.602.602.57-0.38%175,126
Aug 8, 20252.622.632.592.612.58-0.76%195,148
Aug 7, 20252.632.632.622.632.600.38%96,047
Aug 6, 20252.652.652.592.622.59-124,962
Aug 5, 20252.662.662.602.622.59-1.51%392,383
Aug 4, 20252.652.672.642.662.630.19%90,104
Aug 1, 20252.682.692.652.652.63-1.12%280,098
Jul 31, 20252.662.702.652.682.660.75%374,933
Jul 30, 20252.642.662.632.662.641.33%233,370
Jul 29, 20252.632.672.612.632.60-255,912
Jul 28, 20252.652.672.622.632.60-0.57%99,494
Jul 25, 20252.652.732.632.642.620.76%514,815
Jul 24, 20252.452.642.452.622.606.72%632,669
Jul 23, 20252.452.472.452.462.43-0.61%71,791
Jul 22, 20252.472.472.442.472.45-0.20%62,059
Jul 21, 20252.472.492.442.482.45-0.60%105,097
Jul 18, 20252.492.502.462.492.470.20%95,684
Jul 17, 20252.442.492.442.492.460.61%146,206