Banca Transilvania S.A. (BVB:TLV)
Romania
· Delayed Price · Currency is RON 36.20
-0.98 (-2.64%)
At close: Apr 28, 2026
Banca Transilvania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.98 | 36.98 | 36.20 | 36.20 | 36.20 | -2.64% | 506,956 |
| Apr 27, 2026 | 37.64 | 37.98 | 36.66 | 37.18 | 37.18 | -1.22% | 512,863 |
| Apr 24, 2026 | 37.26 | 38.06 | 37.22 | 37.64 | 37.64 | 1.18% | 469,270 |
| Apr 23, 2026 | 37.10 | 37.40 | 37.10 | 37.20 | 37.20 | 0.54% | 272,812 |
| Apr 22, 2026 | 36.70 | 37.20 | 36.70 | 37.00 | 37.00 | 0.82% | 376,832 |
| Apr 21, 2026 | 37.00 | 37.00 | 36.26 | 36.70 | 36.70 | -1.87% | 801,148 |
| Apr 20, 2026 | 38.20 | 38.22 | 37.18 | 37.40 | 37.40 | -2.09% | 394,572 |
| Apr 17, 2026 | 38.14 | 38.28 | 37.48 | 38.20 | 38.20 | 0.26% | 566,030 |
| Apr 16, 2026 | 37.80 | 38.34 | 37.80 | 38.10 | 38.10 | 0.69% | 1,076,986 |
| Apr 15, 2026 | 36.84 | 37.86 | 36.84 | 37.84 | 37.84 | 2.83% | 529,882 |
| Apr 14, 2026 | 36.78 | 37.96 | 36.76 | 36.80 | 36.80 | 0.05% | 1,404,487 |
| Apr 9, 2026 | 36.64 | 36.90 | 36.50 | 36.78 | 36.78 | 0.77% | 183,401 |
| Apr 8, 2026 | 36.54 | 37.28 | 36.50 | 36.50 | 36.50 | - | 1,196,865 |
| Apr 7, 2026 | 35.58 | 36.50 | 35.58 | 36.50 | 36.50 | 2.82% | 762,132 |
| Apr 6, 2026 | 36.10 | 36.18 | 35.40 | 35.50 | 35.50 | -0.84% | 790,366 |
| Apr 3, 2026 | 36.16 | 36.20 | 35.78 | 35.80 | 35.80 | -1.00% | 252,571 |
| Apr 2, 2026 | 36.10 | 36.30 | 36.02 | 36.16 | 36.16 | 0.17% | 138,335 |
| Apr 1, 2026 | 36.10 | 36.40 | 36.10 | 36.10 | 36.10 | 0.84% | 452,372 |
| Mar 31, 2026 | 36.06 | 36.40 | 35.80 | 35.80 | 35.80 | -0.72% | 1,426,542 |
| Mar 30, 2026 | 35.86 | 36.14 | 35.74 | 36.06 | 36.06 | 0.45% | 1,206,219 |
| Mar 27, 2026 | 36.28 | 36.48 | 35.84 | 35.90 | 35.90 | -0.72% | 1,173,252 |
| Mar 26, 2026 | 36.46 | 36.58 | 35.96 | 36.16 | 36.16 | -0.71% | 757,631 |
| Mar 25, 2026 | 35.98 | 36.54 | 35.88 | 36.42 | 36.42 | 1.22% | 631,477 |
| Mar 24, 2026 | 35.68 | 35.98 | 35.50 | 35.98 | 35.98 | 1.35% | 433,344 |
| Mar 23, 2026 | 35.30 | 35.50 | 34.94 | 35.50 | 35.50 | -0.56% | 919,753 |
| Mar 20, 2026 | 35.50 | 35.92 | 35.50 | 35.70 | 35.70 | 0.39% | 1,522,727 |
| Mar 19, 2026 | 35.74 | 35.74 | 35.30 | 35.56 | 35.56 | -0.39% | 747,376 |
| Mar 18, 2026 | 35.66 | 35.88 | 35.66 | 35.70 | 35.70 | 0.17% | 1,270,801 |
| Mar 17, 2026 | 35.40 | 35.66 | 35.22 | 35.64 | 35.64 | 0.73% | 572,592 |
| Mar 16, 2026 | 35.04 | 35.62 | 34.98 | 35.38 | 35.38 | 0.97% | 579,158 |
| Mar 13, 2026 | 34.80 | 35.14 | 34.64 | 35.04 | 35.04 | 0.69% | 316,764 |
| Mar 12, 2026 | 35.40 | 35.48 | 34.54 | 34.80 | 34.80 | -1.92% | 664,067 |
| Mar 11, 2026 | 35.24 | 35.48 | 35.18 | 35.48 | 35.48 | 0.91% | 404,972 |
| Mar 10, 2026 | 35.00 | 35.38 | 34.88 | 35.16 | 35.16 | 2.21% | 522,491 |
| Mar 9, 2026 | 34.28 | 34.40 | 33.62 | 34.40 | 34.40 | -0.29% | 423,053 |
| Mar 6, 2026 | 35.26 | 35.56 | 34.30 | 34.50 | 34.50 | -2.04% | 626,354 |
| Mar 5, 2026 | 34.40 | 35.30 | 34.40 | 35.22 | 35.22 | 3.59% | 958,129 |
| 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 |