Transilvania Broker de Asigurare S.A. (BVB:TBK)
Romania
· Delayed Price · Currency is RON 15.10
+0.20 (1.34%)
At close: Dec 4, 2025
BVB:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 593 |
| Dec 4, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 447 |
| Dec 3, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | 761 |
| Dec 2, 2025 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 3,349 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 115 |
| Nov 27, 2025 | 14.85 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 2,998 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | 157 |
| Nov 25, 2025 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | -0.67% | 1,577 |
| Nov 24, 2025 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | - | 188 |
| Nov 21, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | - | 1,255 |
| Nov 20, 2025 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | - | 10,366 |
| Nov 19, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | -0.34% | 1,976 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 6,618 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 121 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | 0.68% | 961 |
| Nov 13, 2025 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | 1.03% | 14,623 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 200 |
| Nov 11, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 702 |
| Nov 10, 2025 | 14.55 | 14.70 | 14.55 | 14.55 | 14.55 | -0.68% | 797 |
| Nov 7, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | - | 855 |
| Nov 6, 2025 | 14.65 | 14.65 | 14.55 | 14.65 | 14.65 | - | 1,731 |
| Nov 5, 2025 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 1.03% | 891 |
| Nov 4, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,423 |
| Nov 3, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 2.82% | 1,571 |
| Oct 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 2 |
| Oct 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 137 |
| Oct 29, 2025 | 14.35 | 14.60 | 14.20 | 14.20 | 14.20 | - | 667 |
| Oct 28, 2025 | 14.20 | 14.35 | 14.15 | 14.20 | 14.20 | 0.35% | 1,717 |
| Oct 27, 2025 | 14.45 | 14.60 | 14.15 | 14.15 | 14.15 | -2.08% | 143 |
| Oct 24, 2025 | 14.60 | 14.60 | 14.00 | 14.45 | 14.45 | -1.03% | 1,249 |
| Oct 23, 2025 | 14.75 | 14.80 | 14.20 | 14.60 | 14.60 | -1.35% | 2,555 |
| Oct 22, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 1.72% | 538 |
| Oct 21, 2025 | 14.50 | 14.80 | 14.50 | 14.55 | 14.55 | 0.34% | 175 |
| Oct 20, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 1,336 |
| Oct 17, 2025 | 14.60 | 15.10 | 14.60 | 14.70 | 14.70 | 0.68% | 536 |
| Oct 16, 2025 | 14.70 | 15.20 | 14.50 | 14.60 | 14.60 | -0.68% | 797 |
| Oct 15, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 288 |
| Oct 14, 2025 | 14.80 | 15.30 | 14.50 | 14.50 | 14.50 | -2.03% | 789 |
| Oct 13, 2025 | 15.00 | 15.25 | 14.80 | 14.80 | 14.80 | -1.33% | 2,206 |
| Oct 10, 2025 | 14.45 | 15.90 | 14.45 | 15.00 | 15.00 | 4.17% | 6,988 |
| Oct 9, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 2,536 |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 637 |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 430 |
| Oct 6, 2025 | 14.55 | 14.55 | 14.20 | 14.50 | 14.50 | 2.47% | 1,232 |
| Oct 3, 2025 | 14.50 | 14.55 | 14.05 | 14.15 | 14.15 | -2.41% | 135 |
| Oct 2, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 1.40% | 1,409 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.05 | 14.30 | 14.30 | -1.38% | 1,302 |
| Sep 30, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 3.20% | 269 |
| Sep 29, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -1.06% | 640 |
| Sep 26, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.35% | 8,541 |
| Sep 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 370 |
| Sep 24, 2025 | 14.35 | 14.50 | 14.20 | 14.20 | 14.20 | -2.41% | 870 |
| Sep 23, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 65 |
| Sep 22, 2025 | 14.45 | 14.60 | 14.35 | 14.50 | 14.50 | 0.35% | 394 |
| Sep 19, 2025 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | -0.34% | 165 |
| Sep 18, 2025 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | - | 832 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 75 |
| Sep 15, 2025 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | -1.02% | 1,183 |
| Sep 12, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.74% | 86 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 40 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 28 |
| Sep 9, 2025 | 14.25 | 14.70 | 14.25 | 14.70 | 14.70 | 3.52% | 26,805 |
| Sep 8, 2025 | 14.20 | 14.70 | 14.00 | 14.20 | 14.20 | -2.41% | 3,352 |
| Sep 5, 2025 | 14.55 | 14.60 | 14.20 | 14.55 | 14.55 | 3.19% | 855 |
| Sep 4, 2025 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | -2.42% | 242 |
| Sep 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 987 |
| Sep 2, 2025 | 14.80 | 14.80 | 14.15 | 14.40 | 14.40 | -2.70% | 2,865 |
| Sep 1, 2025 | 14.25 | 14.80 | 14.25 | 14.80 | 14.80 | 4.23% | 1,773 |
| Aug 29, 2025 | 14.65 | 14.70 | 14.20 | 14.20 | 14.20 | -3.40% | 547 |
| Aug 28, 2025 | 14.70 | 14.75 | 14.70 | 14.70 | 14.70 | 0.34% | 909 |
| Aug 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | 156 |
| Aug 26, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 8,112 |
| Aug 25, 2025 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 3.19% | 831 |
| Aug 22, 2025 | 14.05 | 14.50 | 14.05 | 14.10 | 14.10 | -2.08% | 74 |
| Aug 21, 2025 | 14.50 | 14.50 | 14.15 | 14.40 | 14.40 | -1.03% | 1,576 |
| Aug 20, 2025 | 14.50 | 14.55 | 14.20 | 14.55 | 14.55 | 2.46% | 753 |
| Aug 19, 2025 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 3,366 |
| Aug 18, 2025 | 14.45 | 14.45 | 14.10 | 14.40 | 14.40 | -0.35% | 3,061 |
| Aug 14, 2025 | 13.85 | 14.45 | 13.85 | 14.45 | 14.45 | 3.96% | 5,311 |
| Aug 13, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 515 |
| Aug 12, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | 1,273 |
| Aug 11, 2025 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | -1.07% | 459 |
| Aug 8, 2025 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 0.36% | 803 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.36% | 1,020 |
| Aug 6, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | - | 124 |
| Aug 5, 2025 | 13.85 | 14.10 | 13.80 | 14.05 | 14.05 | 1.44% | 931 |
| Aug 4, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 0.73% | 892 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.36% | 981 |
| Jul 31, 2025 | 13.80 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 1,173 |
| Jul 30, 2025 | 13.75 | 14.10 | 13.75 | 14.00 | 14.00 | 1.82% | 241 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | 356 |
| Jul 28, 2025 | 13.75 | 13.95 | 13.75 | 13.90 | 13.90 | -2.80% | 1,573 |
| Jul 25, 2025 | 13.95 | 14.30 | 13.85 | 14.30 | 14.30 | - | 449 |
| Jul 24, 2025 | 14.30 | 14.30 | 13.95 | 14.30 | 14.30 | - | 395 |
| Jul 23, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 54 |
| Jul 22, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 0.35% | 366 |
| Jul 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 199 |
| Jul 18, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 2.50% | 206 |
| Jul 17, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 200 |
| Jul 16, 2025 | 14.40 | 14.40 | 14.00 | 14.40 | 14.40 | - | 1,198 |