Oil Terminal S.A. (BVB:OIL)
Romania
· Delayed Price · Currency is RON 0.115
0.00 (0.00%)
At close: Mar 5, 2026
Oil Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,521 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 151,170 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.16% | 88,355 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 136,423 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 204,320 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 86,092 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 23,578 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 52,577 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.30% | 220,778 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 42,594 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.16% | 98,430 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 999,312 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,740 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,583 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 33,746 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 16,510 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,692 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 45,061 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,579 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 143,394 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 472,503 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 76,620 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,343 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 18,134 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 153,018 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 115,280 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 279,300 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,699 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 211,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 957,222 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 44,723 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 130,829 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 111,066 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 243,865 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 832,276 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 218,591 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 341,364 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 105,191 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 353,009 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 826,828 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,583,948 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.24% | 101,934 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 132,157 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,359 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 62,151 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 47,539 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | 23,681 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | 25,659 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 73,256 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 293,801 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 41,845 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 53,221 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,098 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 90,024 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 18,282 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 47,866 |
| 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 |