Skip to main content
S.C. Prebet Aiud S.A. (BVB:PREB)
Romania flag Romania · Delayed Price · Currency is RON
1.935
+0.010 (0.52%)
At close: Dec 5, 2025

S.C. Prebet Aiud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.941.941.901.941.940.52%10,426
Dec 4, 20251.951.951.921.931.930.26%2,526
Dec 3, 20251.971.971.921.921.92-2.54%13,638
Dec 2, 20251.971.971.971.971.97-2,100
Nov 28, 20251.981.981.941.971.97-0.76%185
Nov 27, 20251.991.991.921.991.991.79%22,774
Nov 26, 20251.962.001.951.951.95-1.76%25,038
Nov 25, 20251.991.991.951.991.99-6,726
Nov 24, 20251.992.001.951.991.99-0.25%10,115
Nov 21, 20251.972.011.921.991.991.02%6,429
Nov 20, 20251.992.011.971.971.97-1.01%2,497
Nov 19, 20251.981.991.901.991.99-0.50%8,624
Nov 18, 20251.972.001.962.002.00-1,355
Nov 17, 20251.992.001.992.002.00-100
Nov 14, 20251.992.001.952.002.00-0.99%15,401
Nov 13, 20251.982.021.972.022.021.51%31,046
Nov 12, 20252.002.001.981.991.99-0.25%2,910
Nov 11, 20252.002.002.002.002.00-1.72%4,985
Nov 10, 20252.002.032.002.032.03-11,800
Nov 7, 20252.022.031.992.032.032.53%1,186
Nov 6, 20252.012.011.981.981.98-1.49%1,068
Nov 5, 20252.012.012.012.012.012.03%4
Nov 4, 20252.012.011.971.971.97-1,572
Nov 3, 20252.002.021.971.971.97-2.48%2,298
Oct 31, 20252.002.022.002.022.021.00%1,031
Oct 30, 20251.982.001.952.002.00-0.99%7,444
Oct 29, 20252.022.022.002.022.02-0.98%1,100
Oct 27, 20252.012.041.992.042.040.49%9,356
Oct 23, 20251.982.041.982.032.031.50%6,815
Oct 22, 20251.982.001.982.002.00-0.99%2,900
Oct 21, 20251.992.021.992.022.021.00%3,722
Oct 20, 20252.012.012.002.002.00-0.50%2,725
Oct 17, 20252.002.062.002.012.01-0.50%21,405
Oct 16, 20252.012.032.002.022.02-0.98%7,685
Oct 15, 20252.032.042.012.042.04-0.49%1,000
Oct 14, 20252.032.052.032.052.051.99%5,953
Oct 13, 20252.002.042.002.012.01-0.99%15,928
Oct 10, 20252.022.042.012.032.03-11,953
Oct 8, 20252.032.062.022.032.03-1.93%4,060
Oct 7, 20252.022.072.022.072.070.49%8,416
Oct 6, 20252.072.072.022.062.061.48%2,635
Oct 3, 20252.042.072.032.032.03-1.93%6,014
Oct 2, 20252.082.082.042.072.07-0.48%2,201
Oct 1, 20252.082.082.042.082.08-1,762
Sep 30, 20252.042.082.042.082.08-0.48%955
Sep 29, 20252.032.092.032.092.090.48%254,030
Sep 26, 20252.042.082.032.082.08-2,348
Sep 25, 20252.032.082.032.082.08-2
Sep 24, 20252.082.082.082.082.081.46%1
Sep 23, 20252.062.062.042.052.05-2.38%5,505
Sep 22, 20252.032.102.032.102.100.48%37,641
Sep 19, 20252.052.092.042.092.09-231
Sep 18, 20252.052.092.052.092.09-0.48%372
Sep 17, 20252.062.122.032.102.100.96%73,572
Sep 16, 20252.072.082.072.082.080.48%1,209
Sep 15, 20252.012.082.012.072.07-0.96%18,134
Sep 11, 20252.092.092.092.092.09-59,000
Sep 10, 20252.052.092.042.092.09-0.48%4,777
Sep 9, 20252.092.102.052.102.102.94%11,806
Sep 8, 20252.092.092.042.042.04-2.86%3,331
Sep 5, 20252.062.102.052.102.10-6,045
Sep 4, 20252.062.102.062.102.10-18
Sep 3, 20252.072.102.042.102.10-0.94%9,396
Sep 2, 20252.122.122.082.122.121.44%1,559
Sep 1, 20252.142.142.092.092.09-2.34%2,578
Aug 29, 20252.102.142.102.142.141.42%23,788
Aug 26, 20252.102.112.062.112.110.48%3,956
Aug 25, 20252.072.112.072.102.10-641,100
Aug 22, 20252.102.102.102.102.10-0.47%5
Aug 21, 20252.082.112.072.112.11-17,141
Aug 20, 20252.082.112.082.112.11-126
Aug 19, 20252.082.122.082.112.11-0.94%1,178
Aug 18, 20252.132.132.132.132.13-28
Aug 14, 20252.102.132.092.132.13-3,487
Aug 13, 20252.102.132.092.132.13-0.47%2,368
Aug 12, 20252.132.142.112.142.140.47%7,609
Aug 11, 20252.092.132.092.132.130.47%4,339
Aug 8, 20252.122.122.122.122.120.95%1,200
Aug 7, 20252.112.132.102.102.10-0.94%8,141
Aug 6, 20252.102.122.102.122.120.47%23,717
Aug 5, 20252.112.142.052.112.11-1.40%375,337
Aug 4, 20252.092.152.092.142.140.94%49,802
Aug 1, 20252.102.122.082.122.12-39,525
Jul 31, 20252.102.122.082.122.12-106,276
Jul 30, 20252.082.132.082.122.12-362,729
Jul 29, 20252.122.132.082.122.12-245,121
Jul 28, 20252.102.132.082.122.12-0.47%9,594
Jul 25, 20252.132.132.102.132.13-633
Jul 24, 20252.132.142.052.132.13-0.47%153,004
Jul 23, 20252.092.142.072.142.14-18,990
Jul 22, 20252.102.142.102.142.14-13,812
Jul 18, 20252.112.142.102.142.14-18,479
Jul 17, 20252.072.142.062.142.140.47%39,732
Jul 16, 20252.142.142.102.132.13-0.47%479
Jul 15, 20252.062.142.062.142.140.94%32,186
Jul 14, 20252.122.122.072.122.12-3,037
Jul 11, 20252.122.122.052.122.12-10,176
Jul 10, 20252.102.122.052.122.12-288,690
Jul 9, 20252.062.122.062.122.12-10,392
Jul 8, 20252.102.122.052.122.120.95%11,216