Turbomecanica SA (BVB:TBM)
Romania
· Delayed Price · Currency is RON 0.369
-0.002 (-0.54%)
At close: Dec 5, 2025
Turbomecanica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 224,364 |
| Dec 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.27% | 44,855 |
| Dec 3, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.27% | 251,658 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.80% | 128,005 |
| Nov 28, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.63% | 223,060 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.27% | 164,560 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 79,397 |
| Nov 25, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 85,022 |
| Nov 24, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.18% | 154,424 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.34% | 347,521 |
| Nov 20, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 187,668 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.13% | 284,630 |
| Nov 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.54% | 461,619 |
| Nov 17, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.90% | 552,750 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.24% | 358,153 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.72% | 96,140 |
| Nov 12, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -0.24% | 125,460 |
| Nov 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.24% | 115,816 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.24% | 221,727 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -0.95% | 111,299 |
| Nov 6, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 224,688 |
| Nov 5, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.24% | 182,391 |
| Nov 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | 78,650 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.21% | 73,354 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.72% | 519,631 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.24% | 170,088 |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 185,085 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.10% | 200,970 |
| Oct 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | 52,792 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 100,140 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.90% | 174,433 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.24% | 114,945 |
| Oct 21, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.96% | 104,579 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.95% | 127,913 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.86% | 275,414 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 206,721 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 85,299 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.05% | 489,862 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 96,801 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 65,691 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -5.22% | 580,965 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.08% | 441,466 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | - | 530,103 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.44 | -0.43% | 608,681 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | -0.21% | 243,119 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | -0.21% | 325,921 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | 0.21% | 472,333 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.44 | 1.74% | 517,299 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.10% | 50,033 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.43 | 1.79% | 155,290 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -0.45% | 280,668 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | -1.54% | 138,575 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.43 | -0.44% | 65,130 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -0.87% | 132,360 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - | 104,242 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.43% | 148,510 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.66% | 154,587 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 0.22% | 69,537 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -0.87% | 59,115 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.44% | 205,447 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.43 | 0.88% | 182,674 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 80,719 |
| Sep 9, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.43 | 2.95% | 358,670 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -0.90% | 25,181 |
| Sep 5, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.42 | 0.45% | 122,415 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 126,700 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -0.23% | 146,317 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 622,909 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -0.89% | 152,354 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.42 | -4.27% | 592,189 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | -1.47% | 52,763 |
| Aug 27, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.45 | 1.06% | 253,150 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | 0.43% | 144,514 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.44 | -1.27% | 115,042 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | 1.50% | 130,072 |
| Aug 21, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.44 | 4.01% | 1,561,154 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 0.67% | 163,837 |
| Aug 19, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.42 | 4.21% | 1,786,538 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 1.66% | 426,807 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -1.41% | 467,722 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | -0.70% | 200,863 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -0.46% | 124,117 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -0.46% | 100,383 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | 0.23% | 310,432 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | - | 173,375 |
| Aug 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | - | 314,340 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.41 | -0.92% | 557,707 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.41 | 0.69% | 261,921 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | 0.23% | 157,979 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | - | 192,096 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | - | 135,777 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | 0.70% | 193,340 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | -1.38% | 229,546 |
| Jul 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.41 | - | 132,604 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.41 | -0.68% | 537,551 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | 1.86% | 305,599 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -1.37% | 280,773 |
| Jul 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.41 | 1.63% | 209,271 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -1.60% | 180,524 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.41 | -0.46% | 191,867 |