Skip to main content
S.C. Prebet Aiud S.A. (BVB:PREB)
Romania flag Romania · Delayed Price · Currency is RON
1.950
-0.040 (-2.01%)
At close: Mar 5, 2026

S.C. Prebet Aiud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.981.981.951.951.95-2.01%33,110
Mar 4, 20261.981.991.981.991.990.25%1,199
Mar 3, 20262.002.041.991.991.99-1.24%672
Mar 2, 20262.002.072.002.012.01-2.90%2,012
Feb 27, 20262.052.072.002.072.070.98%4,852
Feb 26, 20262.022.062.002.052.051.49%2,028
Feb 25, 20262.042.042.022.022.02-2.42%170
Feb 24, 20262.042.071.952.072.071.47%6,400
Feb 23, 20262.082.112.042.042.04-3.32%304
Feb 20, 20262.112.112.112.112.11-46
Feb 19, 20262.022.122.022.112.110.96%40,299
Feb 18, 20262.092.092.092.092.09-100
Feb 17, 20262.022.102.022.092.090.48%3,505
Feb 16, 20262.082.082.012.082.08-1.89%3,100
Feb 13, 20262.102.132.092.122.12-0.93%1,161
Feb 12, 20262.142.172.092.142.14-0.47%49,613
Feb 11, 20262.132.152.132.152.150.94%100
Feb 10, 20262.052.162.012.132.132.90%42,630
Feb 6, 20262.062.072.062.072.070.49%10,810
Feb 5, 20262.022.062.022.062.060.49%24,290
Feb 4, 20261.992.051.982.052.054.06%110,629
Feb 3, 20261.981.991.951.971.97-0.25%6,920
Jan 30, 20261.941.981.941.981.98-0.25%5,839
Jan 29, 20261.981.981.971.981.98-4,705
Jan 28, 20261.981.981.981.981.980.25%3,650
Jan 27, 20261.981.981.971.981.98-0.25%2,805
Jan 26, 20261.971.981.911.981.980.76%2,839
Jan 23, 20261.921.971.921.971.970.26%1,311
Jan 22, 20261.951.961.951.961.960.26%1,119
Jan 21, 20261.931.961.931.961.961.56%5,442
Jan 20, 20261.941.941.891.931.93-0.52%4,480
Jan 19, 20262.002.001.901.941.94-3.25%96,623
Jan 16, 20262.002.001.942.002.00-677
Jan 15, 20261.872.011.872.002.006.95%87,679
Jan 14, 20261.861.881.851.871.87-1.32%6,233
Jan 13, 20261.901.901.851.901.90-816
Jan 12, 20261.861.911.851.901.901.88%6,855
Jan 9, 20261.931.931.861.861.86-0.80%4,994
Jan 8, 20261.901.961.881.881.88-4.82%6,941
Jan 5, 20261.992.051.901.971.97-4.83%14,616
Dec 30, 20251.902.071.892.072.0711.59%25,815
Dec 29, 20251.881.901.861.861.86-3.64%7,028
Dec 23, 20251.881.931.881.931.931.05%3,110
Dec 22, 20251.871.921.871.911.91-2.06%6,463
Dec 19, 20251.851.961.831.951.950.78%36,600
Dec 18, 20251.851.951.461.931.9312.87%443,239
Dec 17, 20251.861.861.711.711.71-8.80%64,203
Dec 16, 20251.881.881.861.881.88-0.53%9,180
Dec 15, 20251.871.891.851.891.89-8,500
Dec 12, 20251.881.911.861.891.89-1.57%10,155
Dec 11, 20251.871.921.871.921.920.79%20,024
Dec 10, 20251.901.901.871.901.901.06%2,781
Dec 9, 20251.921.921.881.881.88-2.08%5,149
Dec 8, 20251.911.921.891.921.92-0.78%5,384
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