Banca Transilvania S.A. (BVB:TLV)
Romania
· Delayed Price · Currency is RON 34.00
+0.78 (2.35%)
At close: Mar 4, 2026
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 33.28 | 34.00 | 33.28 | 34.00 | 34.00 | 2.35% | 911,981 |
| Mar 3, 2026 | 34.20 | 34.46 | 33.22 | 33.22 | 33.22 | -2.35% | 882,534 |
| Mar 2, 2026 | 34.00 | 34.64 | 33.50 | 34.02 | 34.02 | -1.39% | 826,311 |
| Feb 27, 2026 | 35.00 | 35.58 | 34.42 | 34.50 | 34.50 | 0.29% | 2,426,824 |
| Feb 26, 2026 | 35.80 | 36.00 | 34.24 | 34.40 | 34.40 | -3.32% | 1,088,866 |
| Feb 25, 2026 | 36.46 | 36.50 | 35.58 | 35.58 | 35.58 | -2.47% | 708,070 |
| Feb 24, 2026 | 36.16 | 36.82 | 36.16 | 36.48 | 36.48 | - | 787,727 |
| Feb 23, 2026 | 35.72 | 36.48 | 35.48 | 36.48 | 36.48 | 2.13% | 528,652 |
| Feb 20, 2026 | 35.60 | 36.00 | 35.30 | 35.72 | 35.72 | 0.06% | 394,145 |
| Feb 19, 2026 | 35.30 | 35.70 | 35.02 | 35.70 | 35.70 | 2.00% | 260,182 |
| Feb 18, 2026 | 35.02 | 35.48 | 34.96 | 35.00 | 35.00 | 0.29% | 553,033 |
| Feb 17, 2026 | 35.02 | 35.90 | 34.74 | 34.90 | 34.90 | -0.29% | 881,730 |
| Feb 16, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.64% | 476,075 |
| Feb 13, 2026 | 34.88 | 34.88 | 34.10 | 34.10 | 34.10 | -2.57% | 585,110 |
| Feb 12, 2026 | 34.98 | 35.04 | 34.78 | 35.00 | 35.00 | - | 519,958 |
| Feb 11, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.80% | 679,184 |
| Feb 10, 2026 | 33.84 | 34.38 | 33.84 | 34.38 | 34.38 | 1.60% | 586,938 |
| Feb 9, 2026 | 33.50 | 33.84 | 33.50 | 33.84 | 33.84 | 0.77% | 199,970 |
| Feb 6, 2026 | 33.48 | 33.58 | 32.88 | 33.58 | 33.58 | 0.54% | 221,341 |
| Feb 5, 2026 | 33.38 | 33.66 | 33.28 | 33.40 | 33.40 | 0.36% | 498,041 |
| Feb 4, 2026 | 33.38 | 33.50 | 33.00 | 33.28 | 33.28 | 0.18% | 687,567 |
| Feb 3, 2026 | 32.76 | 33.48 | 32.76 | 33.22 | 33.22 | 1.59% | 818,117 |
| Feb 2, 2026 | 32.40 | 32.74 | 31.84 | 32.70 | 32.70 | 0.80% | 373,148 |
| Jan 30, 2026 | 33.20 | 33.48 | 32.44 | 32.44 | 32.44 | -1.82% | 854,137 |
| Jan 29, 2026 | 33.54 | 33.80 | 33.04 | 33.04 | 33.04 | -1.37% | 855,939 |
| Jan 28, 2026 | 33.24 | 34.00 | 33.24 | 33.50 | 33.50 | 1.45% | 1,208,666 |
| Jan 27, 2026 | 32.68 | 33.58 | 32.68 | 33.02 | 33.02 | 0.92% | 1,219,756 |
| Jan 26, 2026 | 32.62 | 32.74 | 32.46 | 32.72 | 32.72 | 0.37% | 456,284 |
| Jan 23, 2026 | 32.70 | 32.74 | 32.54 | 32.60 | 32.60 | 0.12% | 754,987 |
| Jan 22, 2026 | 32.72 | 33.10 | 32.50 | 32.56 | 32.56 | 0.12% | 490,349 |
| Jan 21, 2026 | 32.36 | 32.52 | 31.90 | 32.52 | 32.52 | 0.43% | 795,793 |
| Jan 20, 2026 | 32.70 | 32.76 | 32.38 | 32.38 | 32.38 | -0.98% | 555,093 |
| Jan 19, 2026 | 33.50 | 33.56 | 32.70 | 32.70 | 32.70 | -2.39% | 625,793 |
| Jan 16, 2026 | 33.50 | 34.04 | 33.36 | 33.50 | 33.50 | -0.30% | 796,906 |
| Jan 15, 2026 | 32.62 | 33.76 | 32.60 | 33.60 | 33.60 | 3.07% | 956,882 |
| Jan 14, 2026 | 32.30 | 32.62 | 32.26 | 32.60 | 32.60 | 0.93% | 419,328 |
| Jan 13, 2026 | 32.62 | 32.72 | 32.30 | 32.30 | 32.30 | -1.04% | 722,040 |
| Jan 12, 2026 | 32.06 | 32.80 | 32.04 | 32.64 | 32.64 | 1.68% | 922,429 |
| Jan 9, 2026 | 31.42 | 32.10 | 31.42 | 32.10 | 32.10 | 1.97% | 998,836 |
| Jan 8, 2026 | 30.30 | 31.48 | 30.30 | 31.48 | 31.48 | 2.94% | 1,269,368 |
| Jan 5, 2026 | 30.20 | 30.68 | 30.18 | 30.58 | 30.58 | 1.26% | 420,950 |
| Dec 30, 2025 | 30.20 | 30.30 | 30.10 | 30.20 | 30.20 | -0.07% | 653,879 |
| Dec 29, 2025 | 30.34 | 30.36 | 30.10 | 30.22 | 30.22 | -0.40% | 515,571 |
| Dec 23, 2025 | 30.34 | 30.40 | 30.18 | 30.34 | 30.34 | 0.07% | 412,625 |
| Dec 22, 2025 | 30.20 | 30.36 | 30.10 | 30.32 | 30.32 | 0.60% | 393,535 |
| Dec 19, 2025 | 30.12 | 30.36 | 30.06 | 30.14 | 30.14 | - | 618,946 |
| Dec 18, 2025 | 30.10 | 30.20 | 30.00 | 30.14 | 30.14 | 0.47% | 274,793 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 401,370 |
| Dec 16, 2025 | 30.34 | 30.46 | 30.26 | 30.40 | 30.40 | - | 816,358 |
| Dec 15, 2025 | 30.30 | 30.42 | 30.22 | 30.40 | 30.40 | 0.33% | 1,125,625 |
| Dec 12, 2025 | 30.36 | 30.36 | 30.18 | 30.30 | 30.30 | -0.20% | 559,483 |
| Dec 11, 2025 | 30.36 | 30.36 | 30.10 | 30.36 | 30.36 | - | 591,108 |
| Dec 10, 2025 | 30.26 | 30.36 | 30.10 | 30.36 | 30.36 | 0.33% | 482,448 |
| Dec 9, 2025 | 30.10 | 30.26 | 30.02 | 30.26 | 30.26 | 0.53% | 229,291 |
| Dec 8, 2025 | 29.82 | 30.28 | 29.82 | 30.10 | 30.10 | 0.80% | 341,066 |
| 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 |