Banca Transilvania S.A. (BVB:TLV)
Romania
· Delayed Price · Currency is RON 29.86
-0.10 (-0.33%)
At close: Dec 5, 2025
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 29.68 | 29.86 | 29.86 | -0.33% | 288,293 |
| Dec 4, 2025 | 29.60 | 30.00 | 29.58 | 29.96 | 29.96 | 1.22% | 485,758 |
| Dec 3, 2025 | 29.34 | 29.76 | 29.32 | 29.60 | 29.60 | 0.89% | 364,115 |
| Dec 2, 2025 | 29.32 | 29.38 | 29.18 | 29.34 | 29.34 | - | 202,781 |
| Nov 28, 2025 | 29.44 | 29.50 | 29.34 | 29.34 | 29.34 | -0.54% | 161,276 |
| Nov 27, 2025 | 29.26 | 29.50 | 29.20 | 29.50 | 29.50 | 0.68% | 221,519 |
| Nov 26, 2025 | 29.50 | 29.52 | 29.26 | 29.30 | 29.30 | -0.81% | 538,406 |
| Nov 25, 2025 | 29.48 | 29.62 | 29.46 | 29.54 | 29.54 | 0.14% | 372,750 |
| Nov 24, 2025 | 29.02 | 29.76 | 29.02 | 29.50 | 29.50 | -1.07% | 489,259 |
| Nov 21, 2025 | 29.78 | 30.00 | 29.68 | 29.82 | 29.18 | -1.45% | 596,683 |
| Nov 20, 2025 | 30.32 | 30.38 | 29.66 | 30.26 | 29.61 | 0.13% | 474,653 |
| Nov 19, 2025 | 30.32 | 30.58 | 30.00 | 30.22 | 29.57 | -0.33% | 395,400 |
| Nov 18, 2025 | 30.50 | 30.72 | 30.32 | 30.32 | 29.67 | -0.59% | 467,102 |
| Nov 17, 2025 | 30.58 | 30.60 | 30.34 | 30.50 | 29.84 | -0.26% | 345,815 |
| Nov 14, 2025 | 30.62 | 30.92 | 30.12 | 30.58 | 29.92 | -0.07% | 582,487 |
| Nov 13, 2025 | 30.10 | 30.66 | 30.00 | 30.60 | 29.94 | 1.59% | 784,372 |
| Nov 12, 2025 | 29.66 | 30.12 | 29.66 | 30.12 | 29.47 | 1.62% | 675,686 |
| Nov 11, 2025 | 29.30 | 29.64 | 29.26 | 29.64 | 29.00 | 1.44% | 339,408 |
| Nov 10, 2025 | 29.12 | 29.32 | 29.12 | 29.22 | 28.59 | 0.69% | 421,059 |
| Nov 7, 2025 | 28.78 | 29.26 | 28.78 | 29.02 | 28.40 | 0.90% | 608,702 |
| Nov 6, 2025 | 28.22 | 28.76 | 28.16 | 28.76 | 28.14 | 1.84% | 461,463 |
| Nov 5, 2025 | 28.18 | 28.24 | 28.10 | 28.24 | 27.63 | 0.50% | 321,618 |
| Nov 4, 2025 | 28.14 | 28.16 | 28.06 | 28.10 | 27.49 | - | 315,566 |
| Nov 3, 2025 | 28.04 | 28.16 | 28.04 | 28.10 | 27.49 | 0.36% | 382,626 |
| Oct 31, 2025 | 27.92 | 28.12 | 27.92 | 28.00 | 27.40 | 0.36% | 507,013 |
| Oct 30, 2025 | 27.90 | 28.00 | 27.86 | 27.90 | 27.30 | -0.07% | 416,550 |
| Oct 29, 2025 | 27.94 | 28.06 | 27.90 | 27.92 | 27.32 | -0.29% | 521,515 |
| Oct 28, 2025 | 28.06 | 28.08 | 27.92 | 28.00 | 27.40 | - | 555,108 |
| Oct 27, 2025 | 28.00 | 28.06 | 27.92 | 28.00 | 27.40 | - | 421,374 |
| Oct 24, 2025 | 28.04 | 28.12 | 27.90 | 28.00 | 27.40 | -0.36% | 411,955 |
| Oct 23, 2025 | 28.00 | 28.10 | 27.92 | 28.10 | 27.49 | 0.72% | 246,837 |
| Oct 22, 2025 | 27.94 | 28.04 | 27.90 | 27.90 | 27.30 | -0.21% | 571,938 |
| Oct 21, 2025 | 27.94 | 28.00 | 27.92 | 27.96 | 27.36 | 0.07% | 306,486 |
| Oct 20, 2025 | 27.92 | 28.02 | 27.80 | 27.94 | 27.34 | 0.22% | 290,632 |
| Oct 17, 2025 | 28.14 | 28.18 | 27.86 | 27.88 | 27.28 | -0.78% | 722,164 |
| Oct 16, 2025 | 28.08 | 28.20 | 28.06 | 28.10 | 27.49 | - | 426,255 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.02 | 28.10 | 27.49 | -0.35% | 112,714 |
| Oct 14, 2025 | 28.16 | 28.20 | 28.08 | 28.20 | 27.59 | - | 167,758 |
| Oct 13, 2025 | 27.98 | 28.20 | 27.90 | 28.20 | 27.59 | 0.93% | 696,713 |
| Oct 10, 2025 | 28.00 | 28.08 | 27.94 | 27.94 | 27.34 | 0.07% | 139,043 |
| Oct 9, 2025 | 28.08 | 28.08 | 27.90 | 27.92 | 27.32 | -0.36% | 430,057 |
| Oct 8, 2025 | 28.00 | 28.10 | 27.96 | 28.02 | 27.42 | 0.14% | 1,543,673 |
| Oct 7, 2025 | 28.10 | 28.16 | 27.96 | 27.98 | 27.38 | -0.07% | 3,017,237 |
| Oct 6, 2025 | 28.08 | 28.20 | 28.00 | 28.00 | 27.40 | -0.28% | 243,359 |
| Oct 3, 2025 | 28.22 | 28.26 | 28.08 | 28.08 | 27.48 | -0.07% | 214,017 |
| Oct 2, 2025 | 28.20 | 28.24 | 28.08 | 28.10 | 27.49 | -0.35% | 236,245 |
| Oct 1, 2025 | 28.18 | 28.28 | 28.10 | 28.20 | 27.59 | 0.36% | 87,063 |
| Sep 30, 2025 | 28.28 | 28.34 | 28.10 | 28.10 | 27.49 | -0.35% | 373,604 |
| Sep 29, 2025 | 28.00 | 28.30 | 28.00 | 28.20 | 27.59 | 0.36% | 410,944 |
| Sep 26, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 27.49 | -0.35% | 251,234 |
| Sep 25, 2025 | 28.00 | 28.36 | 28.00 | 28.20 | 27.59 | 2.55% | 544,903 |
| Sep 24, 2025 | 27.42 | 27.74 | 27.38 | 27.50 | 26.91 | 0.22% | 246,792 |
| Sep 23, 2025 | 27.56 | 27.60 | 27.30 | 27.44 | 26.85 | -0.22% | 294,172 |
| Sep 22, 2025 | 27.56 | 27.80 | 27.48 | 27.50 | 26.91 | 1.25% | 762,482 |
| Sep 19, 2025 | 27.90 | 28.12 | 27.16 | 27.16 | 26.58 | -2.79% | 7,339,952 |
| Sep 18, 2025 | 28.06 | 28.06 | 27.90 | 27.94 | 27.34 | -0.43% | 171,959 |
| Sep 17, 2025 | 28.00 | 28.06 | 27.82 | 28.06 | 27.46 | 0.36% | 161,129 |
| Sep 16, 2025 | 27.96 | 28.06 | 27.96 | 27.96 | 27.36 | - | 179,373 |
| Sep 15, 2025 | 28.10 | 28.14 | 27.96 | 27.96 | 27.36 | -0.85% | 313,661 |
| Sep 12, 2025 | 28.14 | 28.20 | 28.08 | 28.20 | 27.59 | 0.14% | 180,133 |
| Sep 11, 2025 | 28.00 | 28.16 | 28.00 | 28.16 | 27.55 | 0.28% | 301,258 |
| Sep 10, 2025 | 28.12 | 28.12 | 27.96 | 28.08 | 27.48 | -0.14% | 174,814 |
| Sep 9, 2025 | 28.12 | 28.16 | 28.04 | 28.12 | 27.51 | -0.07% | 518,378 |
| Sep 8, 2025 | 28.10 | 28.14 | 28.00 | 28.14 | 27.53 | 0.07% | 108,888 |
| Sep 5, 2025 | 28.10 | 28.16 | 27.90 | 28.12 | 27.51 | 0.07% | 181,227 |
| Sep 4, 2025 | 28.14 | 28.14 | 27.70 | 28.10 | 27.49 | -0.21% | 792,095 |
| Sep 3, 2025 | 27.50 | 28.16 | 27.40 | 28.16 | 27.55 | 2.25% | 851,259 |
| Sep 2, 2025 | 27.54 | 27.60 | 27.38 | 27.54 | 26.95 | - | 411,010 |
| Sep 1, 2025 | 27.52 | 27.70 | 27.36 | 27.54 | 26.95 | 0.15% | 219,289 |
| Aug 29, 2025 | 27.46 | 27.56 | 27.26 | 27.50 | 26.91 | 0.95% | 731,929 |
| Aug 28, 2025 | 27.74 | 27.76 | 27.24 | 27.24 | 26.65 | -1.80% | 368,854 |
| Aug 27, 2025 | 27.82 | 27.90 | 27.60 | 27.74 | 27.14 | 0.36% | 294,375 |
| Aug 26, 2025 | 28.10 | 28.16 | 27.64 | 27.64 | 27.04 | -1.57% | 1,069,162 |
| Aug 25, 2025 | 28.08 | 28.10 | 27.92 | 28.08 | 27.48 | - | 266,017 |
| Aug 22, 2025 | 28.14 | 28.18 | 28.00 | 28.08 | 27.48 | -0.43% | 135,667 |
| Aug 21, 2025 | 28.20 | 28.24 | 28.06 | 28.20 | 27.59 | 0.21% | 205,413 |
| Aug 20, 2025 | 28.14 | 28.24 | 28.10 | 28.14 | 27.53 | 0.07% | 101,917 |
| Aug 19, 2025 | 28.16 | 28.22 | 28.06 | 28.12 | 27.51 | -0.28% | 352,210 |
| Aug 18, 2025 | 28.24 | 28.40 | 28.12 | 28.20 | 27.59 | -0.98% | 455,145 |
| Aug 14, 2025 | 28.66 | 28.66 | 28.14 | 28.48 | 27.87 | -0.77% | 275,868 |
| Aug 13, 2025 | 28.38 | 28.70 | 28.38 | 28.70 | 28.08 | 1.13% | 583,628 |
| Aug 12, 2025 | 28.70 | 28.74 | 28.38 | 28.38 | 27.77 | -1.25% | 412,401 |
| Aug 11, 2025 | 28.68 | 28.78 | 28.66 | 28.74 | 28.12 | 0.07% | 378,526 |
| Aug 8, 2025 | 28.38 | 28.74 | 28.38 | 28.72 | 28.10 | 1.20% | 1,608,788 |
| Aug 7, 2025 | 28.08 | 28.44 | 28.00 | 28.38 | 27.77 | 1.36% | 784,512 |
| Aug 6, 2025 | 27.90 | 28.10 | 27.88 | 28.00 | 27.40 | 0.36% | 405,035 |
| Aug 5, 2025 | 27.68 | 28.02 | 27.66 | 27.90 | 27.30 | 0.79% | 436,497 |
| Aug 4, 2025 | 27.46 | 27.70 | 27.46 | 27.68 | 27.08 | 0.73% | 469,620 |
| Aug 1, 2025 | 27.90 | 27.90 | 27.48 | 27.48 | 26.89 | -0.79% | 744,310 |
| Jul 31, 2025 | 27.82 | 28.00 | 27.56 | 27.70 | 27.10 | -0.29% | 604,147 |
| Jul 30, 2025 | 27.88 | 28.06 | 27.74 | 27.78 | 27.18 | -0.36% | 858,053 |
| Jul 29, 2025 | 28.04 | 28.08 | 27.86 | 27.88 | 27.28 | -0.71% | 848,001 |
| Jul 28, 2025 | 28.06 | 28.10 | 28.00 | 28.08 | 27.48 | 0.07% | 281,314 |
| Jul 25, 2025 | 28.18 | 28.22 | 28.02 | 28.06 | 27.46 | -0.28% | 113,216 |
| Jul 24, 2025 | 28.00 | 28.14 | 27.90 | 28.14 | 27.53 | 0.50% | 473,783 |
| Jul 23, 2025 | 27.78 | 28.16 | 27.70 | 28.00 | 27.40 | 0.36% | 569,545 |
| Jul 22, 2025 | 27.90 | 27.90 | 27.54 | 27.90 | 27.30 | -0.29% | 396,089 |
| Jul 21, 2025 | 27.94 | 28.00 | 27.50 | 27.98 | 27.38 | -0.07% | 665,721 |
| Jul 18, 2025 | 28.28 | 28.32 | 27.70 | 28.00 | 27.40 | -0.99% | 325,726 |
| Jul 17, 2025 | 27.70 | 28.60 | 27.50 | 28.28 | 27.67 | 4.12% | 1,544,702 |