Skip to main content
Prefab S.A. (BVB:PREH)
Romania flag Romania · Delayed Price · Currency is RON
3.060
-0.520 (-14.53%)
At close: Dec 4, 2025

Prefab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.403.403.063.063.06-14.53%955
Dec 3, 20253.583.583.163.583.58-217
Dec 2, 20253.183.603.163.583.587.83%4,214
Nov 28, 20252.923.322.923.323.3214.48%5,191
Nov 27, 20252.822.922.822.902.9011.54%16,353
Nov 26, 20252.622.622.602.602.60-0.76%1,396
Nov 25, 20252.822.822.622.622.62-3.68%66
Nov 24, 20252.722.722.722.722.72-67
Nov 21, 20252.622.722.622.722.723.82%865
Nov 20, 20252.622.622.622.622.62-0.76%8
Nov 19, 20252.642.642.642.642.64-2.94%2,992
Nov 18, 20252.722.722.722.722.72-0.73%20
Nov 17, 20252.742.742.742.742.74-1
Nov 14, 20252.602.742.602.742.74-2.14%2,358
Nov 13, 20252.622.802.622.802.806.87%503
Nov 12, 20252.602.622.602.622.62-5.76%3,997
Nov 10, 20252.822.822.702.782.782.96%6
Nov 7, 20252.622.702.622.702.703.85%492
Nov 6, 20252.602.602.602.602.60-7.14%5,075
Nov 5, 20252.662.802.562.802.805.26%3,333
Nov 4, 20252.662.662.662.662.66-10.14%5
Nov 3, 20252.942.962.942.962.960.68%854
Oct 29, 20252.642.942.642.942.94-0.68%501
Oct 28, 20252.503.002.462.962.969.63%5,162
Oct 27, 20252.502.702.502.702.70-11
Oct 23, 20252.682.702.682.702.709.76%3
Oct 22, 20252.522.522.462.462.46-3.15%994
Oct 21, 20252.502.722.442.542.54-2.31%2,412
Oct 20, 20252.602.602.602.602.60-3.70%275
Oct 17, 20252.702.702.702.702.704.65%10
Oct 16, 20252.562.582.562.582.580.78%538
Oct 15, 20252.562.562.562.562.56-0.78%20
Oct 9, 20252.582.582.582.582.587.50%185
Oct 8, 20252.582.582.402.402.400.84%670
Oct 6, 20252.602.602.382.382.38-0.83%2,535
Oct 3, 20252.382.402.382.402.40-8.40%223
Oct 2, 20252.562.622.382.622.622.34%670
Sep 29, 20252.542.562.542.562.567.56%500
Sep 26, 20252.542.542.382.382.380.85%154
Sep 25, 20252.362.362.362.362.36-7.09%5
Sep 23, 20252.542.542.542.542.54-250
Sep 19, 20252.542.542.542.542.54-300
Sep 18, 20252.542.542.542.542.54-40
Sep 17, 20252.542.542.542.542.546.72%160
Sep 16, 20252.522.522.382.382.38-7.75%504
Sep 15, 20252.582.582.582.582.58-0.77%194
Sep 12, 20252.602.602.602.602.60-300
Sep 11, 20252.602.602.602.602.604.00%7,230
Sep 8, 20252.702.702.502.502.50-637
Sep 5, 20252.702.702.502.502.50-265
Sep 3, 20252.802.802.502.502.50-10.71%2,566
Sep 2, 20252.943.062.802.802.803.70%4,857
Sep 1, 20252.682.702.682.702.70-8.16%470
Aug 29, 20252.942.942.942.942.943.52%362
Aug 28, 20252.842.842.502.842.849.23%127
Aug 26, 20252.602.602.602.602.600.78%4,951
Aug 25, 20252.582.582.582.582.58-0.77%150
Aug 21, 20252.602.602.602.602.6010.17%4
Aug 20, 20252.622.622.322.362.36-10.61%2,921
Aug 19, 20252.622.642.622.642.645.60%995
Aug 18, 20252.502.502.502.502.50-5.30%200
Aug 14, 20252.642.642.642.642.64-9,996
Aug 13, 20252.642.642.642.642.64-4
Aug 12, 20252.682.682.642.642.64-13,000
Aug 11, 20252.642.642.642.642.64-8.33%3
Aug 8, 20252.882.882.882.882.88-70
Aug 7, 20252.882.882.882.882.882.86%4
Aug 6, 20252.902.902.802.802.802.19%650
Aug 5, 20252.742.742.742.742.741.48%41
Aug 4, 20252.702.702.702.702.70-173
Aug 1, 20252.842.842.702.702.70-10,300
Jul 31, 20252.702.702.702.702.70-1,500
Jul 30, 20252.982.982.702.702.70-6.25%2,782
Jul 29, 20252.722.962.622.882.88-1.37%911
Jul 25, 20252.602.922.602.922.92-383
Jul 23, 20252.922.922.922.922.9210.61%267
Jul 22, 20252.962.962.642.642.641.54%4,844
Jul 21, 20252.602.602.602.602.60-6.47%200
Jul 18, 20252.782.782.782.782.78-60
Jul 17, 20252.782.782.782.782.78-64
Jul 16, 20252.782.782.782.782.78-8,500
Jul 14, 20252.782.782.782.782.78-0.71%1
Jul 9, 20252.802.802.802.802.80-3.45%650
Jul 4, 20252.902.902.902.902.90-5.84%264
Jul 2, 20253.083.083.083.083.085.48%31
Jun 30, 20252.922.922.922.922.92-234
Jun 23, 20252.922.922.922.922.92-5.81%3
Jun 20, 20253.103.103.103.103.10-197
Jun 19, 20253.083.103.083.103.100.65%39
Jun 18, 20253.083.083.083.083.085.48%2
Jun 13, 20253.083.082.922.922.920.69%21
Jun 10, 20253.083.082.902.902.90-5.84%840