Skip to main content
S.C.Prospectiuni S.A. (BVB:PRSN)
Romania flag Romania · Delayed Price · Currency is RON
0.102
-0.003 (-2.86%)
At close: Apr 27, 2026

S.C.Prospectiuni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.110.100.100.10-0.98%63,361
Apr 27, 20260.110.110.100.100.10-2.86%119,500
Apr 24, 20260.100.110.100.110.113.96%460,000
Apr 23, 20260.100.100.100.100.10-10,001
Apr 22, 20260.100.100.100.100.10-57,000
Apr 21, 20260.100.100.100.100.10-1.94%514,900
Apr 20, 20260.110.110.100.100.10-0.96%84,500
Apr 17, 20260.110.110.100.100.10-0.95%40,002
Apr 16, 20260.110.110.110.110.11-1.87%25,000
Apr 15, 20260.110.110.110.110.11-23,500
Apr 14, 20260.110.110.100.110.110.94%3,810
Apr 9, 20260.110.110.110.110.111.92%6,612
Apr 8, 20260.110.110.100.100.10-68,127
Apr 7, 20260.100.100.100.100.100.97%22,500
Apr 6, 20260.100.110.100.100.10-0.48%57,624
Apr 3, 20260.100.100.100.100.10-0.48%1,512
Apr 2, 20260.100.100.100.100.100.48%227,920
Apr 1, 20260.100.100.100.100.102.48%8,339
Mar 31, 20260.100.100.100.100.10-3.81%17,725
Mar 30, 20260.100.110.100.110.11-0.94%260,101
Mar 27, 20260.110.110.100.110.11-3.20%73,072
Mar 26, 20260.100.110.100.110.113.30%186,800
Mar 25, 20260.110.110.100.110.11-3.64%159,976
Mar 24, 20260.110.110.110.110.11-0.90%64,365
Mar 23, 20260.100.120.100.110.1111.90%2,569,752
Mar 20, 20260.100.100.100.100.10-4.15%70,110
Mar 19, 20260.100.100.100.100.104.33%457,520
Mar 18, 20260.100.100.100.100.10-0.20%71,983
Mar 17, 20260.100.100.100.100.100.61%48,350
Mar 16, 20260.100.100.100.100.10-1.69%271,172
Mar 12, 20260.100.100.100.100.10-131,200
Mar 11, 20260.100.100.100.100.10-2.43%832,800
Mar 10, 20260.100.100.100.100.10-51,100
Mar 9, 20260.100.100.100.100.10-0.96%61,850
Mar 6, 20260.100.100.100.100.10-0.48%79,940
Mar 5, 20260.100.100.100.100.10-10,000
Mar 4, 20260.100.100.100.100.104.50%89,800
Mar 3, 20260.100.110.100.100.10-3.38%336,596
Mar 2, 20260.100.100.100.100.103.71%528,971
Feb 27, 20260.100.100.100.100.10-0.70%131,462
Feb 26, 20260.100.100.100.100.105.57%215,000
Feb 25, 20260.100.100.100.100.10-8.90%826,201
Feb 24, 20260.100.110.100.100.10-1.42%42,825
Feb 23, 20260.100.110.100.110.112.91%27,602
Feb 20, 20260.110.110.100.100.10-3.29%38,313
Feb 19, 20260.100.110.100.110.114.41%230,800
Feb 18, 20260.100.100.100.100.100.99%101,967
Feb 17, 20260.110.110.100.100.10-7.34%2,610,093
Feb 16, 20260.110.110.110.110.112.35%31,095
Feb 13, 20260.110.110.110.110.11-2.29%35,302
Feb 12, 20260.110.110.110.110.110.46%26,827
Feb 11, 20260.110.110.110.110.11-0.46%58,100
Feb 10, 20260.120.120.100.110.11-7.63%874,846
Feb 9, 20260.110.120.110.120.126.31%118,710
Feb 6, 20260.110.110.110.110.11-64,759
Feb 5, 20260.110.110.110.110.111.83%316,635
Feb 4, 20260.110.110.110.110.110.93%27,850
Feb 3, 20260.110.110.110.110.110.47%11,200
Feb 2, 20260.110.110.110.110.11-0.92%114,975
Jan 30, 20260.110.110.110.110.11-1.36%69,225
Jan 29, 20260.110.110.110.110.112.80%97,250
Jan 28, 20260.110.110.110.110.11-2.28%62,371
Jan 27, 20260.110.110.110.110.112.82%201,500
Jan 26, 20260.110.110.110.110.110.47%75,384
Jan 23, 20260.110.110.110.110.110.47%113,250
Jan 22, 20260.110.110.110.110.11-3.65%59,455
Jan 21, 20260.100.110.100.110.118.42%807,765
Jan 20, 20260.100.100.100.100.10-163,981
Jan 19, 20260.110.110.100.100.10-8.18%866,820
Jan 16, 20260.110.110.110.110.11-125,000
Jan 15, 20260.110.110.100.110.11-1.79%216,540
Jan 14, 20260.110.110.110.110.11-33,340
Jan 13, 20260.100.110.100.110.116.16%240,348
Jan 12, 20260.110.110.100.110.11-3.65%891,000
Jan 9, 20260.110.110.110.110.11-3.10%108,279
Jan 8, 20260.110.110.110.110.116.60%393,763
Jan 5, 20260.100.110.100.110.111.92%72,977
Dec 30, 20250.100.100.100.100.10-42,155
Dec 29, 20250.100.100.100.100.10-150,000
Dec 23, 20250.100.100.100.100.104.00%48,909
Dec 22, 20250.110.110.090.100.10-6.10%389,778
Dec 19, 20250.110.110.090.110.11-1.39%624,437
Dec 17, 20250.110.110.110.110.11-0.46%10,000
Dec 16, 20250.110.110.100.110.11-0.91%82,013
Dec 15, 20250.110.110.110.110.11-0.45%17,822
Dec 12, 20250.110.110.110.110.113.77%164,300
Dec 11, 20250.110.110.110.110.11-1.40%8,700
Dec 10, 20250.110.110.100.110.114.37%333,579
Dec 9, 20250.110.110.100.100.10-2.83%16,070
Dec 8, 20250.110.110.110.110.112.91%2,000
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