Oil Terminal S.A. (BVB:OIL)
Romania
· Delayed Price · Currency is RON 0.114
+0.001 (0.89%)
At close: Dec 5, 2025
Oil Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 155,877 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 63,502 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 103,446 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 124,581 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,012 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 203,882 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 76,754 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 5,673 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.23% | 195,944 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 192,096 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 86,784 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 14,142 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 20,805 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 121,900 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 341,489 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 154,781 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 63,135 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,492 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 46,431 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,004 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 42,475 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 53,174 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 46,686 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 47,088 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 98,584 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 90,028 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,251 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,283 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 115,185 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.37% | 652,986 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.23% | 134,856 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 189,928 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 13,520 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.08% | 267,788 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | 55,368 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 63,823 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 123,663 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 98,473 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.33% | 629,188 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 110,514 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 58,232 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 152,097 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 200,700 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 341,471 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 48,651 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.33% | 134,846 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 109,134 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 87,279 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 69,612 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 104,149 |
| Sep 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,151 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,464 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 79,146 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 28,449 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 18,222 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,819 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 105,255 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 61,787 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 121,911 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 13,712 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,000 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.64% | 32,808 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 65,544 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 54,442 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 447,005 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 40,208 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 90,208 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 18,314 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.20% | 11,329 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,775 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.58% | 2,500 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 9,587 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,047,770 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 3,190 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.31% | 230,805 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 43,167 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 55,089 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.44% | 89,172 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.09% | 705,986 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 2,108,548 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,803,617 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 155,927 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 83,898 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 59,684 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,300 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 90,315 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,650 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 26,987 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 25,979 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,313 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 67,349 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.27% | 59,993 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 46,007 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 248,398 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 81,199 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 76,500 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,390 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 410,534 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,236 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,634 |