Rompetrol Well Services SA (BVB:PTR)
Romania
· Delayed Price · Currency is RON 0.596
-0.002 (-0.33%)
At close: Dec 4, 2025
Rompetrol Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.34% | 6,824 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | 4,583 |
| Dec 3, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 32,073 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 3,383 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.68% | 12,242 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.02% | 1,661 |
| Nov 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.03% | 1,100 |
| Nov 24, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,780 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 11,313 |
| Nov 20, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.36% | 14,583 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 3,231 |
| Nov 18, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 2,252 |
| Nov 17, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 10,085 |
| Nov 14, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 18,001 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.02% | 9,560 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 6,591 |
| Nov 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 6,504 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,132 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 4,107 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,176 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.68% | 888 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 6,013 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,835 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,732 |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,674 |
| Oct 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 2,758 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.36% | 500 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 11,460 |
| Oct 24, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 14,727 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 1,180 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.34% | 11,868 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 1,231 |
| Oct 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | 3,048 |
| Oct 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 12,419 |
| Oct 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 35,824 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 8,364 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.01% | 44,805 |
| Oct 13, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.33% | 5,546 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 11,100 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 12,578 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,939 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 13,251 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,096 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 27,992 |
| Oct 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 2,402 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 32,383 |
| Sep 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.01% | 13,579 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.33% | 46,913 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,162 |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.00% | 1,036 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 3,270 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,035 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 63,259 |
| Sep 19, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,430 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 13,337 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | 2,042 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 9,998 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.01% | 3,328 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.67% | 17,889 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 8,314 |
| Sep 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.67% | 4,613 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 27,195 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 10,282 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 292 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 3,966 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 19,281 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 1.01% | 1,212 |
| Sep 1, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -2.30% | 13,625 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 2.70% | 2,399 |
| Aug 28, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 58,390 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 5,850 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.32% | 8,900 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.03% | 6,493 |
| Aug 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.99% | 22,775 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.34% | 6,585 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 18,493 |
| Aug 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.01% | 7,307 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 14,903 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.99% | 32,863 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 6,798 |
| Aug 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.00% | 10,859 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.32% | 13,422 |
| Aug 8, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 8,384 |
| Aug 7, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 30,130 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 23,188 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | 11,803 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 31,514 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 6,036 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 49,234 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.67% | 23,782 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 32,423 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.98% | 41,780 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | 26,260 |
| Jul 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.32% | 23,258 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 16,817 |
| Jul 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 25,488 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.60% | 15,750 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 8,763 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.95% | 22,690 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.29% | 20,747 |