Green Tech International S.A. (BVB:GREEN)
Romania
· Delayed Price · Currency is RON 14.40
+0.16 (1.12%)
At close: Mar 4, 2026
Green Tech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.34 | 14.40 | 14.34 | 14.40 | 14.40 | 1.12% | 1,571 |
| Mar 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 6.27% | 40 |
| Mar 2, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.15% | 46 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | -4.43% | 69 |
| Feb 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 521 |
| Feb 20, 2026 | 13.16 | 14.00 | 13.16 | 14.00 | 14.00 | - | 36 |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | 3 |
| Feb 16, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 6.39% | 21 |
| Feb 13, 2026 | 13.98 | 13.98 | 13.14 | 13.14 | 13.14 | 0.31% | 74 |
| Feb 12, 2026 | 13.94 | 13.94 | 13.10 | 13.10 | 13.10 | 0.46% | 108 |
| Feb 11, 2026 | 13.96 | 14.00 | 13.04 | 13.04 | 13.04 | -6.86% | 900 |
| Feb 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.53% | 39 |
| Feb 4, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -7.00% | 1 |
| Feb 3, 2026 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | 0.14% | 800 |
| Feb 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 8.37% | 40 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.86% | 72 |
| Jan 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 72 |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 810 |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| Jan 26, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 0.57% | 1,317 |
| Jan 20, 2026 | 12.76 | 13.92 | 12.76 | 13.92 | 13.92 | -0.57% | 317 |
| Jan 19, 2026 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | - | 724 |
| Jan 16, 2026 | 13.98 | 14.00 | 12.74 | 14.00 | 14.00 | - | 225 |
| Jan 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 800 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 201 |
| Jan 13, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 770 |
| Jan 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 240 |
| Jan 9, 2026 | 14.30 | 14.30 | 13.98 | 14.30 | 14.30 | - | 843 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.00% | 2 |
| Jan 5, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.96% | 45 |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 100 |
| Dec 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 20 |
| Dec 23, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 50 |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.92% | 44 |
| Dec 18, 2025 | 14.30 | 14.58 | 14.30 | 14.58 | 14.58 | 1.96% | 858 |
| Dec 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 74 |
| Dec 15, 2025 | 14.08 | 14.40 | 14.08 | 14.40 | 14.40 | -1.37% | 128 |
| Dec 12, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3.99% | 20 |
| Dec 10, 2025 | 14.58 | 14.60 | 14.04 | 14.04 | 14.04 | -3.70% | 625 |
| Dec 8, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.14% | 300 |
| Dec 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 340 |
| Dec 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 450 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 7.99% | 11 |
| Nov 24, 2025 | 14.16 | 14.60 | 13.52 | 13.52 | 13.52 | -3.29% | 749 |
| Nov 19, 2025 | 13.52 | 13.98 | 13.52 | 13.98 | 13.98 | 3.25% | 290 |
| Nov 18, 2025 | 14.60 | 14.60 | 13.54 | 13.54 | 13.54 | -0.44% | 63 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -6.85% | 673 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 49 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 6 |
| Nov 12, 2025 | 14.46 | 14.90 | 14.46 | 14.90 | 14.90 | 3.04% | 850 |
| Nov 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% | 2 |
| Nov 6, 2025 | 14.40 | 14.50 | 14.38 | 14.50 | 14.50 | - | 701 |
| Nov 5, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 330 |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.00% | 20 |
| Nov 3, 2025 | 13.50 | 13.98 | 13.50 | 13.98 | 13.98 | 3.56% | 24,566 |
| Oct 30, 2025 | 12.74 | 13.50 | 12.74 | 13.50 | 13.50 | 6.13% | 830 |
| Oct 29, 2025 | 13.46 | 13.46 | 12.72 | 12.72 | 12.72 | - | 101 |
| Oct 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 22 |
| Oct 27, 2025 | 13.48 | 13.48 | 12.72 | 12.72 | 12.72 | -4.36% | 13 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 99 |
| Oct 20, 2025 | 13.48 | 13.48 | 13.40 | 13.40 | 13.40 | -0.59% | 210 |
| Oct 17, 2025 | 13.40 | 13.50 | 13.40 | 13.48 | 13.48 | 0.60% | 220 |
| Oct 16, 2025 | 13.30 | 13.58 | 13.30 | 13.40 | 13.40 | -1.33% | 246 |
| Oct 15, 2025 | 13.58 | 13.60 | 13.58 | 13.58 | 13.58 | 6.43% | 328 |
| Oct 13, 2025 | 13.60 | 13.60 | 12.76 | 12.76 | 12.76 | -6.18% | 597 |
| Oct 10, 2025 | 12.72 | 13.60 | 12.72 | 13.60 | 13.60 | 2.56% | 535 |
| Oct 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.92% | 19 |
| Oct 8, 2025 | 13.60 | 13.60 | 12.74 | 12.76 | 12.76 | -6.59% | 418 |
| Oct 7, 2025 | 12.74 | 13.66 | 12.74 | 13.66 | 13.66 | 7.39% | 30 |
| Oct 3, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -0.16% | 101 |
| Oct 2, 2025 | 12.72 | 12.74 | 12.72 | 12.74 | 12.74 | 0.16% | 43 |
| Oct 1, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -8.49% | 127 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 53 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% | 10 |
| Sep 26, 2025 | 13.96 | 13.98 | 13.96 | 13.96 | 13.96 | -0.14% | 30,040 |
| Sep 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.43% | 48 |
| Sep 22, 2025 | 14.26 | 14.26 | 12.92 | 13.92 | 13.92 | -2.38% | 152 |
| Sep 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 5.32% | 10 |
| Sep 15, 2025 | 14.68 | 14.68 | 13.54 | 13.54 | 13.54 | -8.88% | 177 |
| Sep 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 3.92% | 300 |
| Sep 8, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.00% | 890 |
| Sep 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% | 12 |
| Sep 4, 2025 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 0.57% | 105 |