S.C.Prospectiuni S.A. (BVB:PRSN)
Romania
· Delayed Price · Currency is RON 0.100
-0.003 (-3.38%)
At close: Mar 3, 2026
S.C.Prospectiuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.50% | 89,800 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.38% | 336,596 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.71% | 528,971 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.70% | 131,462 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.57% | 215,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.90% | 826,201 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.42% | 42,825 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 27,352 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.29% | 38,313 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.41% | 230,800 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 101,967 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.34% | 2,610,093 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.35% | 31,095 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.29% | 35,302 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 26,827 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 58,100 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.63% | 874,846 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 118,710 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,759 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 316,635 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 27,850 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 11,200 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 114,975 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 69,225 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 97,250 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.28% | 62,371 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.82% | 201,500 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 75,384 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 113,250 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.65% | 59,455 |
| Jan 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.42% | 807,765 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 163,981 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 866,820 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 216,540 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,340 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.16% | 240,348 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.65% | 891,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.10% | 108,279 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.60% | 393,763 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 72,977 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42,155 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 48,909 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.10% | 389,778 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -1.39% | 624,437 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 10,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 82,013 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 17,822 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 164,300 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.40% | 8,700 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.37% | 333,579 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 16,070 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | 2,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 13,550 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 307,480 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 35,197 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 37,851 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.83% | 429,230 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,591 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 24,001 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 51,619 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.69% | 92,818 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.39% | 560,911 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 158,059 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,389 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 16,621 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.00% | 158,160 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,500 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,846 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.35% | 434,188 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 95,936 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 112,985 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 75,095 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 71,654 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.18% | 11,000 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.43% | 2,400 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,900 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 78,978 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.20% | 77,000 |
| Oct 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.44% | 17,010 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 58,380 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 675 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 7,380 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 38,521 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,549 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 8,480 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 12,550 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,500 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 11,500 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,100 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 15,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 5,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 11,600 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 61,645 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 51,375 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.24% | 49,185 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.26% | 54,915 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 5,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 22,325 |