Skip to main content
S.C.Prospectiuni S.A. (BVB:PRSN)
Romania flag Romania · Delayed Price · Currency is RON
0.103
-0.002 (-1.90%)
At close: Dec 5, 2025

S.C.Prospectiuni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.100.100.10-1.90%13,550
Dec 4, 20250.110.110.100.110.11-2.78%307,480
Dec 3, 20250.110.110.110.110.111.89%35,197
Dec 2, 20250.110.110.110.110.110.95%37,851
Nov 28, 20250.110.110.110.110.11-5.83%429,230
Nov 27, 20250.110.110.110.110.11-27,591
Nov 26, 20250.110.110.110.110.110.45%24,001
Nov 25, 20250.110.110.110.110.11-0.45%51,619
Nov 24, 20250.110.110.110.110.114.69%92,818
Nov 21, 20250.110.110.100.110.11-1.39%560,911
Nov 20, 20250.110.110.110.110.110.93%158,059
Nov 19, 20250.110.110.110.110.11-96,389
Nov 18, 20250.110.110.110.110.11-0.93%16,621
Nov 17, 20250.110.110.110.110.11-4.00%158,160
Nov 14, 20250.110.110.110.110.11-35,500
Nov 13, 20250.110.110.110.110.11-12,846
Nov 12, 20250.120.120.110.110.111.35%434,188
Nov 11, 20250.120.120.110.110.11-3.48%95,936
Nov 10, 20250.110.120.110.120.124.55%112,985
Nov 7, 20250.110.110.110.110.11-3.51%75,095
Nov 6, 20250.110.110.110.110.111.79%71,654
Nov 5, 20250.110.110.110.110.11-2.18%11,000
Nov 3, 20250.110.110.110.110.11-0.43%2,400
Oct 31, 20250.110.120.110.120.124.55%2,900
Oct 30, 20250.110.110.110.110.11-5.17%78,978
Oct 27, 20250.110.120.110.120.122.20%77,000
Oct 24, 20250.100.110.100.110.11-0.44%17,010
Oct 23, 20250.110.120.110.110.11-58,380
Oct 22, 20250.110.110.110.110.11-2.56%675
Oct 21, 20250.110.120.110.120.123.54%7,380
Oct 20, 20250.120.120.110.110.11-1.74%38,521
Oct 17, 20250.120.120.120.120.12-26,549
Oct 16, 20250.120.120.120.120.12-2.54%8,480
Oct 15, 20250.120.120.120.120.12-0.84%12,550
Oct 14, 20250.120.120.120.120.12-8,500
Oct 13, 20250.120.120.120.120.12-0.42%11,500
Oct 10, 20250.120.120.120.120.12-31,100
Oct 9, 20250.120.120.120.120.120.42%15,000
Oct 8, 20250.120.120.120.120.120.42%5,000
Oct 7, 20250.120.120.120.120.12-0.42%11,600
Oct 6, 20250.120.120.120.120.12-0.83%61,645
Oct 3, 20250.120.120.120.120.120.42%51,375
Oct 2, 20250.120.120.120.120.12-1.24%49,185
Oct 1, 20250.120.120.110.120.121.26%54,915
Sep 30, 20250.120.120.120.120.121.70%5,000
Sep 29, 20250.120.120.120.120.120.43%22,325
Sep 26, 20250.110.120.110.120.123.08%37,251
Sep 25, 20250.120.120.110.110.11-12.02%459,129
Sep 23, 20250.130.130.130.130.132.38%161,153
Sep 22, 20250.130.130.130.130.13-1.18%89,527
Sep 19, 20250.130.130.130.130.130.79%22,384
Sep 18, 20250.130.130.130.130.13-0.78%38,800
Sep 17, 20250.130.130.130.130.13-2.67%45,645
Sep 16, 20250.130.130.130.130.13-1.13%13,905
Sep 15, 20250.130.130.130.130.131.92%17,090
Sep 12, 20250.130.130.130.130.130.39%44,106
Sep 11, 20250.130.130.130.130.13-1.52%25,632
Sep 10, 20250.130.130.130.130.13-1.87%13,779
Sep 8, 20250.130.130.130.130.131.90%6,614
Sep 5, 20250.130.130.130.130.13-2.23%19,685
Sep 4, 20250.130.130.130.130.130.37%3,617
Sep 3, 20250.130.130.130.130.133.08%5,773
Sep 2, 20250.130.130.130.130.130.78%45,850
Sep 1, 20250.130.130.130.130.13-3.01%61,937
Aug 29, 20250.130.130.130.130.13-1.85%37,262
Aug 28, 20250.130.140.130.140.142.26%334,261
Aug 27, 20250.140.140.130.130.13-3.28%47,968
Aug 26, 20250.130.140.130.140.146.20%139,346
Aug 25, 20250.130.130.130.130.13-39,147
Aug 22, 20250.120.130.120.130.13-0.77%76,127
Aug 21, 20250.130.130.120.130.13-123,041
Aug 20, 20250.130.130.130.130.13-1.52%110,150
Aug 19, 20250.120.130.120.130.133.53%175,310
Aug 18, 20250.130.140.120.130.13-0.39%796,365
Aug 14, 20250.120.130.120.130.139.40%1,629,097
Aug 13, 20250.110.120.110.120.122.18%1,098,880
Aug 12, 20250.110.110.110.110.112.23%52,405
Aug 11, 20250.120.120.110.110.11-3.86%335,749
Aug 8, 20250.120.120.120.120.12-543,878
Aug 7, 20250.120.120.110.120.12-142,473
Aug 6, 20250.120.120.110.120.121.30%153,761
Aug 5, 20250.110.120.110.120.122.68%1,218,483
Aug 4, 20250.110.120.110.110.11-334,302
Aug 1, 20250.110.110.110.110.112.28%147,440
Jul 31, 20250.110.110.110.110.111.86%137,390
Jul 30, 20250.110.110.110.110.11-0.92%7,097
Jul 29, 20250.100.110.100.110.1113.02%505,498
Jul 28, 20250.100.100.100.100.10-100,000
Jul 25, 20250.100.100.090.100.10-1.84%107,815
Jul 24, 20250.100.100.100.100.101.87%3,100
Jul 22, 20250.100.100.100.100.10-1.44%45,400
Jul 21, 20250.100.100.100.100.10-23,956
Jul 18, 20250.100.100.090.100.10-0.41%261,306
Jul 17, 20250.100.100.090.100.10-0.41%81,269
Jul 16, 20250.090.100.090.100.101.66%20,169
Jul 15, 20250.100.100.090.100.10-2.42%184,971
Jul 14, 20250.100.100.100.100.100.41%36,270
Jul 11, 20250.100.100.100.100.104.89%51,880
Jul 10, 20250.100.100.090.090.09-5.05%106,311
Jul 9, 20250.100.100.100.100.103.13%45,990