Skip to main content
Antibiotice S.A. (BVB:ATB)
Romania flag Romania · Delayed Price · Currency is RON
1.782
-0.030 (-1.66%)
At close: Apr 28, 2026

Antibiotice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.811.841.781.781.78-1.66%200,225
Apr 27, 20261.831.851.811.811.81-0.77%219,624
Apr 24, 20261.811.831.811.831.830.88%150,030
Apr 23, 20261.811.821.801.811.81-75,024
Apr 22, 20261.801.821.791.811.810.22%238,197
Apr 21, 20261.801.821.791.811.810.33%125,510
Apr 20, 20261.821.831.801.801.80-1.10%101,620
Apr 17, 20261.811.831.801.821.82-196,177
Apr 16, 20261.831.831.811.821.82-0.55%424,685
Apr 15, 20261.831.831.791.831.830.55%550,335
Apr 14, 20261.831.841.801.821.82-0.55%784,607
Apr 9, 20261.811.831.811.831.83-89,019
Apr 8, 20261.801.841.801.831.831.78%269,106
Apr 7, 20261.801.801.771.801.80-0.11%104,414
Apr 6, 20261.791.811.791.801.800.56%54,780
Apr 3, 20261.821.821.761.791.79-1.54%733,953
Apr 2, 20261.871.871.801.821.82-1.94%320,390
Apr 1, 20261.851.871.831.851.851.98%155,239
Mar 31, 20261.851.881.821.821.82-1.94%368,710
Mar 30, 20261.801.901.801.851.854.51%928,052
Mar 27, 20261.801.801.761.771.77-0.34%228,000
Mar 26, 20261.781.801.751.781.78-1.11%1,471,692
Mar 25, 20261.841.871.791.801.80-2.39%1,673,025
Mar 24, 20261.891.891.831.841.84-2.95%1,452,750
Mar 23, 20261.992.001.891.901.90-2.76%1,730,445
Mar 20, 20261.992.041.951.951.95-1.61%340,978
Mar 19, 20261.981.991.961.991.990.30%140,490
Mar 18, 20262.002.001.961.981.980.30%239,583
Mar 17, 20262.002.011.971.971.97-0.30%177,731
Mar 16, 20261.992.001.981.981.98-0.50%341,740
Mar 13, 20262.022.031.981.991.99-1.24%259,412
Mar 12, 20262.002.031.992.022.021.26%261,983
Mar 11, 20262.002.021.961.991.990.10%409,310
Mar 10, 20262.062.061.981.991.99-0.60%685,133
Mar 9, 20262.132.131.982.002.00-5.66%856,123
Mar 6, 20262.162.172.112.122.12-1.85%202,995
Mar 5, 20262.172.172.122.162.160.23%467,926
Mar 4, 20262.142.192.142.162.160.94%302,969
Mar 3, 20262.182.192.132.142.14-0.23%659,090
Mar 2, 20262.132.182.092.142.140.47%208,939
Feb 27, 20262.102.152.092.132.133.65%568,197
Feb 26, 20262.082.092.052.062.06-0.24%413,714
Feb 25, 20262.082.082.022.062.06-1.20%472,041
Feb 24, 20262.122.132.052.092.09-1.88%417,206
Feb 23, 20262.142.142.102.132.13-1.16%673,038
Feb 20, 20262.182.182.142.152.15-706,053
Feb 19, 20262.202.222.152.152.15-2.27%1,096,515
Feb 18, 20262.272.282.152.202.20-3.08%1,819,136
Feb 17, 20262.252.312.242.272.270.22%404,020
Feb 16, 20262.242.282.222.272.270.67%447,711
Feb 13, 20262.282.282.252.252.25-1.53%239,090
Feb 12, 20262.302.332.292.292.29-1.51%933,829
Feb 11, 20262.292.332.262.322.321.09%568,918
Feb 10, 20262.302.322.282.302.300.22%252,486
Feb 9, 20262.272.302.272.292.291.78%71,730
Feb 6, 20262.292.302.252.252.25-1.53%218,872
Feb 5, 20262.292.302.252.292.290.66%177,312
Feb 4, 20262.302.322.272.272.27-1.30%338,361
Feb 3, 20262.292.322.272.302.301.55%336,451
Feb 2, 20262.312.322.252.272.27-1.95%345,935
Jan 30, 20262.352.352.302.312.31-1.70%531,779
Jan 29, 20262.372.382.342.352.35-0.42%365,041
Jan 28, 20262.372.392.362.362.36-0.21%268,526
Jan 27, 20262.402.422.372.372.37-1.66%526,495
Jan 26, 20262.442.442.372.412.41-1.84%608,510
Jan 23, 20262.502.512.442.452.45-2.39%407,236
Jan 22, 20262.482.522.472.512.511.21%55,232
Jan 21, 20262.512.522.472.482.48-1.59%154,201
Jan 20, 20262.512.552.512.522.52-0.98%88,321
Jan 19, 20262.542.552.522.552.55-109,862
Jan 16, 20262.502.552.492.552.552.00%332,993
Jan 15, 20262.502.502.482.502.50-0.20%165,620
Jan 14, 20262.492.522.492.502.50-0.20%124,826
Jan 13, 20262.492.512.482.512.510.20%229,342
Jan 12, 20262.502.522.482.502.500.40%134,042
Jan 9, 20262.462.512.462.492.490.81%284,212
Jan 8, 20262.492.502.452.472.47-0.80%177,423
Jan 5, 20262.452.512.452.492.491.63%120,278
Dec 30, 20252.462.472.452.452.45-0.41%100,643
Dec 29, 20252.462.472.452.462.460.41%107,614
Dec 23, 20252.442.472.442.452.450.41%99,616
Dec 22, 20252.462.462.402.442.44-0.81%147,540
Dec 19, 20252.472.482.422.462.46-0.81%114,716
Dec 18, 20252.502.502.442.482.48-0.60%87,668
Dec 17, 20252.552.552.472.502.50-1.96%141,466
Dec 16, 20252.552.562.502.552.55-0.20%390,332
Dec 15, 20252.442.562.422.552.554.51%696,298
Dec 12, 20252.422.462.412.442.44-221,022
Dec 11, 20252.392.452.372.442.441.88%312,944
Dec 10, 20252.392.402.372.402.400.63%97,021
Dec 9, 20252.382.392.362.382.38-0.21%106,992
Dec 8, 20252.402.402.362.392.39-0.42%69,917
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