S.C. Promateris S.A. (BVB:PPL)
Romania
· Delayed Price · Currency is RON 6.45
0.00 (0.00%)
At close: Dec 3, 2025
S.C. Promateris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -5.43% | 154 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 1,025 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 10 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 2,000 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 500 |
| Nov 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 380 |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 595 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 3,405 |
| Nov 18, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 2,379 |
| Nov 17, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | 5.93% | 481 |
| Nov 14, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | 0.85% | 549 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 950 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 307 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 239 |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 157 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 15 |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 15 |
| Oct 29, 2025 | 5.85 | 6.35 | 5.85 | 6.00 | 6.00 | 2.56% | 1,320 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 480 |
| Oct 27, 2025 | 5.90 | 6.30 | 5.80 | 5.80 | 5.80 | -9.38% | 1,501 |
| Oct 17, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 6.67% | 300 |
| Oct 13, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 230 |
| Oct 10, 2025 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -10.16% | 151 |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 62 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 190 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 10 |
| Oct 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | 480 |
| Sep 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 302 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 300 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 4 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 359 |
| Sep 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 100 |
| Sep 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 252 |
| Sep 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 200 |
| Sep 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -10.42% | 12 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 52 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 7 |
| Sep 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 315 |
| Sep 4, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 603 |
| Sep 2, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 9.37% | 341 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 200 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 7 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -8.63% | 150 |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 12.10% | 515 |
| Aug 13, 2025 | 6.55 | 6.60 | 6.20 | 6.20 | 6.20 | 0.81% | 3,053 |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | 20 |
| Aug 8, 2025 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -6.35% | 588 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 126 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Aug 5, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 6.45% | 220 |
| Jul 31, 2025 | 5.95 | 6.60 | 5.95 | 6.20 | 6.20 | -6.06% | 719 |
| Jul 29, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -3.65% | 200 |
| Jul 28, 2025 | 6.15 | 6.90 | 6.15 | 6.85 | 6.85 | 14.17% | 2,334 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 386 |
| Jul 22, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 315 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 88 |
| Jul 18, 2025 | 5.65 | 5.90 | 5.45 | 5.90 | 5.90 | 1.72% | 740 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.69% | 121 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 6 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 9.17% | 158 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 507 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Jul 1, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 180 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 46 |
| Jun 27, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 120 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 105 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 115 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 230 |
| Jun 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 50 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 6 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 100 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |