Premier Energy PLC (BVB:PE)
Romania
· Delayed Price · Currency is RON 46.20
-1.10 (-2.33%)
At close: Apr 28, 2026
Premier Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.20 | 47.20 | 45.80 | 46.20 | 46.20 | -2.33% | 36,575 |
| Apr 27, 2026 | 46.30 | 49.80 | 46.00 | 47.30 | 47.30 | 2.38% | 121,074 |
| Apr 24, 2026 | 45.20 | 46.50 | 45.20 | 46.20 | 46.20 | 2.21% | 39,965 |
| Apr 23, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 2.73% | 16,291 |
| Apr 22, 2026 | 43.30 | 44.60 | 43.30 | 44.00 | 44.00 | 1.85% | 14,661 |
| Apr 21, 2026 | 43.30 | 43.60 | 41.80 | 43.20 | 43.20 | -2.04% | 37,806 |
| Apr 20, 2026 | 44.30 | 44.30 | 43.40 | 44.10 | 44.10 | -1.78% | 36,079 |
| Apr 17, 2026 | 45.50 | 47.00 | 43.80 | 44.90 | 44.90 | 2.28% | 118,066 |
| Apr 16, 2026 | 42.40 | 44.70 | 42.20 | 43.90 | 43.90 | 6.04% | 101,320 |
| Apr 15, 2026 | 41.00 | 42.20 | 40.80 | 41.40 | 41.40 | 0.98% | 34,376 |
| Apr 14, 2026 | 41.30 | 41.70 | 40.50 | 41.00 | 41.00 | -0.73% | 29,358 |
| Apr 9, 2026 | 41.40 | 42.00 | 40.70 | 41.30 | 41.30 | -0.24% | 11,235 |
| Apr 8, 2026 | 40.40 | 41.50 | 40.40 | 41.40 | 41.40 | 2.73% | 41,647 |
| Apr 7, 2026 | 40.90 | 42.40 | 40.20 | 40.30 | 40.30 | -2.66% | 22,962 |
| Apr 6, 2026 | 41.10 | 41.40 | 40.60 | 41.40 | 41.40 | 0.49% | 10,702 |
| Apr 3, 2026 | 41.20 | 42.45 | 40.50 | 41.20 | 41.20 | -1.08% | 22,241 |
| Apr 2, 2026 | 42.60 | 42.70 | 41.20 | 41.65 | 41.65 | -2.46% | 27,436 |
| Apr 1, 2026 | 43.60 | 44.00 | 42.40 | 42.70 | 42.70 | - | 21,467 |
| Mar 31, 2026 | 44.00 | 44.35 | 42.70 | 42.70 | 42.70 | -2.73% | 21,366 |
| Mar 30, 2026 | 45.00 | 45.00 | 43.20 | 43.90 | 43.90 | -3.30% | 44,296 |
| Mar 27, 2026 | 44.65 | 45.80 | 44.65 | 45.40 | 45.40 | 2.02% | 196,791 |
| Mar 26, 2026 | 42.25 | 45.85 | 41.80 | 44.50 | 44.50 | 5.45% | 228,122 |
| Mar 25, 2026 | 41.10 | 42.20 | 41.10 | 42.20 | 42.20 | 2.68% | 105,192 |
| Mar 24, 2026 | 39.65 | 41.50 | 39.60 | 41.10 | 41.10 | 3.66% | 122,130 |
| Mar 23, 2026 | 39.95 | 40.05 | 38.80 | 39.65 | 39.65 | -0.88% | 105,840 |
| Mar 20, 2026 | 38.75 | 40.00 | 38.50 | 40.00 | 40.00 | 3.23% | 27,236 |
| Mar 19, 2026 | 38.90 | 39.40 | 38.50 | 38.75 | 38.75 | -0.39% | 11,306 |
| Mar 18, 2026 | 39.00 | 39.60 | 38.65 | 38.90 | 38.90 | -0.38% | 19,257 |
| Mar 17, 2026 | 39.40 | 39.50 | 39.05 | 39.05 | 39.05 | -0.64% | 6,217 |
| Mar 16, 2026 | 39.65 | 39.65 | 39.10 | 39.30 | 39.30 | -0.38% | 5,663 |
| Mar 13, 2026 | 39.70 | 39.75 | 39.20 | 39.45 | 39.45 | 0.13% | 10,279 |
| Mar 12, 2026 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | -0.25% | 3,462 |
| Mar 11, 2026 | 39.25 | 39.95 | 39.25 | 39.50 | 39.50 | 0.25% | 23,371 |
| Mar 10, 2026 | 38.95 | 39.60 | 38.95 | 39.40 | 39.40 | 3.41% | 9,315 |
| Mar 9, 2026 | 38.30 | 38.95 | 37.00 | 38.10 | 38.10 | -2.31% | 83,595 |
| Mar 6, 2026 | 39.80 | 39.95 | 39.00 | 39.00 | 39.00 | -1.76% | 26,106 |
| Mar 5, 2026 | 39.00 | 39.85 | 39.00 | 39.70 | 39.70 | 2.06% | 25,778 |
| Mar 4, 2026 | 37.20 | 39.20 | 37.15 | 38.90 | 38.90 | 3.73% | 116,817 |
| Mar 3, 2026 | 40.20 | 40.50 | 37.50 | 37.50 | 37.50 | -7.18% | 97,325 |
| Mar 2, 2026 | 41.15 | 41.20 | 39.10 | 40.40 | 40.40 | -4.49% | 53,015 |
| Feb 27, 2026 | 42.00 | 42.30 | 40.15 | 42.30 | 42.30 | 5.75% | 156,480 |
| Feb 26, 2026 | 41.80 | 41.80 | 38.85 | 40.00 | 40.00 | -3.96% | 68,119 |
| Feb 25, 2026 | 41.40 | 42.30 | 41.40 | 41.65 | 41.65 | 0.60% | 11,330 |
| Feb 24, 2026 | 42.35 | 44.00 | 41.00 | 41.40 | 41.40 | -2.24% | 119,414 |
| Feb 23, 2026 | 40.95 | 42.45 | 40.80 | 42.35 | 42.35 | 4.31% | 76,616 |
| Feb 20, 2026 | 38.85 | 41.00 | 38.85 | 40.60 | 40.60 | 4.91% | 64,480 |
| Feb 19, 2026 | 37.90 | 38.70 | 37.60 | 38.70 | 38.70 | 1.84% | 28,479 |
| Feb 18, 2026 | 37.70 | 38.00 | 37.55 | 38.00 | 38.00 | 0.93% | 17,379 |
| Feb 17, 2026 | 37.00 | 37.80 | 36.65 | 37.65 | 37.65 | 1.89% | 36,741 |
| Feb 16, 2026 | 36.15 | 36.95 | 36.00 | 36.95 | 36.95 | 3.50% | 18,886 |
| Feb 13, 2026 | 36.35 | 36.75 | 35.70 | 35.70 | 35.70 | -3.12% | 21,405 |
| Feb 12, 2026 | 36.90 | 36.95 | 36.40 | 36.85 | 36.85 | - | 7,744 |
| Feb 11, 2026 | 36.65 | 36.95 | 36.25 | 36.85 | 36.85 | 1.94% | 28,103 |
| Feb 10, 2026 | 35.95 | 36.65 | 35.95 | 36.15 | 36.15 | 0.70% | 57,560 |
| Feb 9, 2026 | 36.00 | 36.00 | 35.70 | 35.90 | 35.90 | -0.28% | 19,994 |
| Feb 6, 2026 | 36.30 | 36.70 | 35.80 | 36.00 | 36.00 | -2.31% | 65,903 |
| Feb 5, 2026 | 36.05 | 36.90 | 36.00 | 36.85 | 36.85 | -0.14% | 39,211 |
| Feb 4, 2026 | 36.30 | 37.35 | 36.05 | 36.90 | 36.90 | 2.50% | 32,138 |
| Feb 3, 2026 | 34.85 | 36.20 | 34.85 | 36.00 | 36.00 | 3.75% | 22,859 |
| Feb 2, 2026 | 35.30 | 35.30 | 33.30 | 34.70 | 34.70 | -1.84% | 27,589 |
| Jan 30, 2026 | 36.20 | 36.55 | 35.35 | 35.35 | 35.35 | -2.75% | 19,854 |
| Jan 29, 2026 | 37.00 | 38.00 | 35.90 | 36.35 | 36.35 | -1.62% | 45,304 |
| Jan 28, 2026 | 35.80 | 36.95 | 35.45 | 36.95 | 36.95 | 4.23% | 31,487 |
| Jan 27, 2026 | 34.85 | 35.50 | 34.85 | 35.45 | 35.45 | 1.87% | 30,618 |
| Jan 26, 2026 | 34.00 | 34.80 | 33.60 | 34.80 | 34.80 | 2.50% | 89,491 |
| Jan 23, 2026 | 33.80 | 34.10 | 33.80 | 33.95 | 33.95 | 0.59% | 90,840 |
| Jan 22, 2026 | 32.80 | 33.75 | 32.80 | 33.75 | 33.75 | 3.69% | 40,634 |
| Jan 21, 2026 | 32.45 | 32.60 | 32.00 | 32.55 | 32.55 | 0.31% | 32,261 |
| Jan 20, 2026 | 33.00 | 33.00 | 32.45 | 32.45 | 32.45 | -1.67% | 15,010 |
| Jan 19, 2026 | 32.80 | 33.10 | 32.25 | 33.00 | 33.00 | -0.30% | 38,074 |
| Jan 16, 2026 | 33.00 | 33.30 | 32.70 | 33.10 | 33.10 | 0.30% | 47,615 |
| Jan 15, 2026 | 33.35 | 33.45 | 32.70 | 33.00 | 33.00 | -0.90% | 33,529 |
| Jan 14, 2026 | 32.90 | 33.35 | 32.75 | 33.30 | 33.30 | 1.68% | 24,190 |
| Jan 13, 2026 | 34.00 | 34.30 | 32.00 | 32.75 | 32.75 | -1.95% | 95,756 |
| Jan 12, 2026 | 33.00 | 33.65 | 32.75 | 33.40 | 33.40 | 1.52% | 157,591 |
| Jan 9, 2026 | 32.90 | 33.25 | 32.40 | 32.90 | 32.90 | 1.86% | 52,833 |
| Jan 8, 2026 | 31.55 | 32.50 | 31.55 | 32.30 | 32.30 | 2.38% | 52,930 |
| Jan 5, 2026 | 29.25 | 31.95 | 29.25 | 31.55 | 31.55 | 7.86% | 103,724 |
| Dec 30, 2025 | 29.00 | 29.30 | 28.80 | 29.25 | 29.25 | - | 33,734 |
| Dec 29, 2025 | 28.55 | 29.55 | 28.50 | 29.25 | 29.25 | 2.09% | 83,311 |
| Dec 23, 2025 | 28.60 | 28.80 | 28.35 | 28.65 | 28.65 | 0.88% | 40,835 |
| Dec 22, 2025 | 28.95 | 28.95 | 28.35 | 28.40 | 28.40 | -1.56% | 46,898 |
| Dec 19, 2025 | 29.35 | 29.35 | 28.60 | 28.85 | 28.85 | -1.70% | 44,022 |
| Dec 18, 2025 | 29.30 | 29.60 | 28.95 | 29.35 | 29.35 | -0.68% | 27,903 |
| Dec 17, 2025 | 28.75 | 29.85 | 28.75 | 29.55 | 29.55 | 2.96% | 80,858 |
| Dec 16, 2025 | 28.15 | 28.70 | 27.95 | 28.70 | 28.70 | 1.77% | 49,897 |
| Dec 15, 2025 | 28.45 | 28.50 | 27.85 | 28.20 | 28.20 | -1.05% | 224,416 |
| Dec 12, 2025 | 27.70 | 28.90 | 27.60 | 28.50 | 28.50 | 4.40% | 79,839 |
| Dec 11, 2025 | 26.00 | 27.70 | 25.80 | 27.30 | 27.30 | 5.00% | 147,562 |
| Dec 10, 2025 | 26.10 | 26.10 | 25.75 | 26.00 | 26.00 | -0.38% | 34,445 |
| Dec 9, 2025 | 24.55 | 26.30 | 24.45 | 26.10 | 26.10 | 6.75% | 100,265 |
| Dec 8, 2025 | 24.40 | 24.45 | 24.15 | 24.45 | 24.45 | 0.62% | 89,984 |
| Dec 5, 2025 | 24.40 | 24.75 | 24.25 | 24.30 | 24.30 | -0.41% | 68,680 |
| Dec 4, 2025 | 23.70 | 24.60 | 23.70 | 24.40 | 24.40 | 2.74% | 58,295 |
| Dec 3, 2025 | 23.50 | 23.75 | 23.30 | 23.75 | 23.75 | 1.50% | 117,658 |
| Dec 2, 2025 | 23.05 | 23.45 | 23.00 | 23.40 | 23.40 | 1.30% | 86,707 |
| Nov 28, 2025 | 22.95 | 23.25 | 22.95 | 23.10 | 23.10 | 0.43% | 10,275 |
| Nov 27, 2025 | 23.10 | 23.20 | 22.70 | 23.00 | 23.00 | -0.86% | 49,562 |
| Nov 26, 2025 | 23.35 | 23.45 | 22.70 | 23.20 | 23.20 | 2.20% | 221,620 |
| Nov 25, 2025 | 22.45 | 22.80 | 22.45 | 22.70 | 22.70 | 0.44% | 65,965 |