Skip to main content
Patria Bank SA (BVB:PBK)
Romania flag Romania · Delayed Price · Currency is RON
0.125
-0.002 (-1.19%)
At close: Apr 27, 2026

Patria Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.130.130.40%101,356
Apr 27, 20260.130.130.120.130.13-1.19%55,786
Apr 24, 20260.130.130.130.130.13-25,973
Apr 23, 20260.130.130.130.130.130.40%15,044
Apr 22, 20260.130.130.130.130.130.80%220,238
Apr 21, 20260.130.130.120.130.13-1.96%392,089
Apr 20, 20260.130.130.130.130.13-0.39%218,206
Apr 17, 20260.130.130.130.130.13-0.78%160,199
Apr 16, 20260.130.130.130.130.133.61%739,392
Apr 15, 20260.130.130.120.120.12-2.73%189,974
Apr 14, 20260.120.130.120.130.130.39%305,129
Apr 9, 20260.130.130.120.130.13-0.39%184,292
Apr 8, 20260.130.130.120.130.130.39%191,062
Apr 7, 20260.120.130.120.130.130.39%9,150
Apr 6, 20260.130.130.130.130.13-0.78%103,991
Apr 3, 20260.130.130.120.130.13-2.29%667,654
Apr 2, 20260.130.130.130.130.13-90,412
Apr 1, 20260.130.130.130.130.130.77%225,208
Mar 31, 20260.130.130.130.130.13-1.52%515,060
Mar 30, 20260.130.130.130.130.133.13%418,980
Mar 27, 20260.120.130.120.130.134.07%310,895
Mar 26, 20260.130.130.120.120.12-3.91%1,253,709
Mar 25, 20260.130.130.130.130.132.40%102,500
Mar 24, 20260.130.130.130.130.13-3.10%85,727
Mar 23, 20260.130.130.120.130.131.57%226,301
Mar 20, 20260.130.130.130.130.13-1.55%76,286
Mar 19, 20260.130.130.130.130.13-2.27%92,924
Mar 18, 20260.130.130.130.130.13-0.75%3,462
Mar 17, 20260.130.130.130.130.13-50,001
Mar 16, 20260.130.140.130.130.13-2.92%363,083
Mar 13, 20260.140.140.120.140.14-948,303
Mar 12, 20260.140.140.140.140.14-0.72%827,380
Mar 11, 20260.140.140.140.140.142.22%175,851
Mar 10, 20260.140.140.140.140.143.85%688,780
Mar 9, 20260.130.130.130.130.13-2.26%325,615
Mar 6, 20260.140.140.130.130.13-1.48%800,372
Mar 5, 20260.140.140.130.140.14-804,476
Mar 4, 20260.130.140.130.140.143.85%830,271
Mar 3, 20260.140.140.130.130.13-5.11%970,956
Mar 2, 20260.140.140.130.140.14-0.72%621,150
Feb 27, 20260.140.140.140.140.141.47%565,306
Feb 26, 20260.140.140.140.140.14-4.90%1,316,224
Feb 25, 20260.140.150.140.140.142.14%1,142,455
Feb 24, 20260.130.140.130.140.147.69%3,919,165
Feb 23, 20260.130.130.130.130.132.36%444,868
Feb 20, 20260.130.130.130.130.13-638,727
Feb 19, 20260.130.130.130.130.13-660,031
Feb 18, 20260.130.130.120.130.130.79%185,340
Feb 17, 20260.130.130.120.130.130.80%1,039,272
Feb 16, 20260.130.130.130.130.13-1.57%64,760
Feb 13, 20260.130.130.130.130.13-0.78%714,660
Feb 12, 20260.130.130.130.130.13-1.54%365,487
Feb 11, 20260.130.130.130.130.132.36%811,127
Feb 10, 20260.130.130.130.130.130.79%278,107
Feb 9, 20260.130.130.120.130.13-0.79%566,119
Feb 6, 20260.130.130.130.130.13-3.05%726,929
Feb 5, 20260.130.130.130.130.130.77%553,011
Feb 4, 20260.120.130.120.130.137.44%3,975,496
Feb 3, 20260.120.120.120.120.12-860,267
Feb 2, 20260.120.120.120.120.12-0.82%1,363,549
Jan 30, 20260.120.120.120.120.120.83%103,539
Jan 29, 20260.120.120.120.120.12-1.63%1,056,975
Jan 28, 20260.120.120.120.120.121.65%807,672
Jan 27, 20260.120.120.120.120.12-1.63%698,153
Jan 26, 20260.120.120.120.120.120.82%154,669
Jan 23, 20260.120.120.120.120.12-965,222
Jan 22, 20260.120.120.120.120.121.67%1,078,429
Jan 21, 20260.120.120.120.120.12-2,347,714
Jan 20, 20260.120.120.120.120.12-0.83%436,879
Jan 19, 20260.120.120.120.120.12-1,688,725
Jan 16, 20260.120.120.120.120.122.54%3,315,175
Jan 15, 20260.120.120.120.120.120.85%1,061,354
Jan 14, 20260.120.120.120.120.121.74%1,200,190
Jan 13, 20260.110.120.110.120.121.77%1,294,216
Jan 12, 20260.110.120.110.110.11-0.88%789,665
Jan 9, 20260.110.110.110.110.11-458,194
Jan 8, 20260.110.110.110.110.110.88%1,024,455
Jan 5, 20260.110.110.110.110.110.89%166,471
Dec 30, 20250.110.110.110.110.11-0.88%1,126,407
Dec 29, 20250.110.110.110.110.11-243,638
Dec 23, 20250.110.110.110.110.11-0.88%27,276
Dec 22, 20250.110.110.110.110.111.79%789,310
Dec 19, 20250.110.110.110.110.11-0.88%222,213
Dec 18, 20250.120.120.110.110.11-0.88%551,251
Dec 17, 20250.120.120.110.110.11-3.39%297,902
Dec 16, 20250.120.120.120.120.12-1.67%367,922
Dec 15, 20250.120.120.120.120.12-50,399
Dec 12, 20250.120.120.120.120.121.69%58,500
Dec 11, 20250.120.120.120.120.12-0.84%161,349
Dec 10, 20250.120.120.120.120.12-0.83%143,437
Dec 9, 20250.120.120.120.120.12-134,267
Dec 8, 20250.120.120.120.120.12-77,404
Dec 5, 20250.120.120.120.120.12-225,335
Dec 4, 20250.120.120.120.120.12-207,660
Dec 3, 20250.120.120.120.120.12-38,901
Dec 2, 20250.120.120.120.120.120.84%3,480
Nov 28, 20250.120.120.120.120.12-0.83%187,184
Nov 27, 20250.120.120.120.120.12-586
Nov 26, 20250.120.120.120.120.12-16,092
Nov 25, 20250.120.120.120.120.12-40,286