Skip to main content
Transilvania Investments Alliance S.A. (BVB:TRANSI)
Romania flag Romania · Delayed Price · Currency is RON
0.610
+0.006 (0.99%)
At close: Mar 9, 2026

BVB:TRANSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.620.620.600.600.60-1.95%79,975
Mar 5, 20260.610.620.610.620.620.98%37,484
Mar 4, 20260.600.620.600.610.611.67%947,342
Mar 3, 20260.610.620.600.600.60-3.23%402,418
Mar 2, 20260.620.620.600.620.62-1.27%584,880
Feb 27, 20260.640.640.620.630.63-1.57%103,978
Feb 26, 20260.640.650.620.640.64-1.24%233,796
Feb 25, 20260.650.660.640.650.65-0.62%276,767
Feb 24, 20260.650.650.640.650.65-34,735
Feb 23, 20260.660.660.650.650.65-0.61%315,727
Feb 20, 20260.640.660.640.650.652.51%1,570,301
Feb 19, 20260.640.650.640.640.64-0.31%63,722
Feb 18, 20260.650.650.640.640.64-0.62%82,183
Feb 17, 20260.640.650.640.640.642.22%475,316
Feb 16, 20260.630.630.620.630.630.64%178,217
Feb 13, 20260.620.630.610.630.63-1.26%927,393
Feb 12, 20260.640.650.620.630.630.32%524,808
Feb 11, 20260.610.630.610.630.632.93%1,506,689
Feb 10, 20260.610.620.600.610.610.33%526,154
Feb 9, 20260.610.610.600.610.610.33%541,415
Feb 6, 20260.600.610.600.610.611.67%610,215
Feb 5, 20260.610.610.600.600.60-1.64%519,608
Feb 4, 20260.600.610.600.610.611.67%470,415
Feb 3, 20260.600.610.590.600.600.67%500,525
Feb 2, 20260.590.600.570.600.601.36%379,636
Jan 30, 20260.600.600.590.590.59-2.65%62,106
Jan 29, 20260.610.610.590.600.60-0.98%357,072
Jan 28, 20260.610.620.610.610.61-4,007,257
Jan 27, 20260.600.620.600.610.611.67%819,229
Jan 26, 20260.590.600.580.600.602.39%1,423,051
Jan 23, 20260.580.590.570.590.590.34%149,416
Jan 22, 20260.580.580.570.580.581.04%35,417
Jan 21, 20260.590.590.560.580.58-1.03%263,135
Jan 20, 20260.590.590.580.580.58-0.34%56,036
Jan 19, 20260.580.590.580.590.590.69%151,958
Jan 16, 20260.590.600.580.580.580.34%153,482
Jan 15, 20260.570.590.560.580.581.75%833,410
Jan 14, 20260.560.570.560.570.571.06%65,252
Jan 13, 20260.560.580.550.560.56-420,655
Jan 12, 20260.540.580.540.560.565.62%1,294,637
Jan 9, 20260.520.540.520.530.531.91%768,458
Jan 8, 20260.520.520.520.520.520.77%71,570
Jan 5, 20260.520.520.520.520.52-0.38%30,285
Dec 30, 20250.520.520.520.520.520.38%330,373
Dec 29, 20250.520.520.520.520.52-0.38%20,024
Dec 23, 20250.520.530.520.520.520.38%804,763
Dec 22, 20250.530.530.520.520.52-1.14%1,094,899
Dec 19, 20250.520.530.520.530.530.38%200,367
Dec 18, 20250.530.530.520.520.52-1.13%524,779
Dec 17, 20250.530.530.520.530.531.15%122,211
Dec 16, 20250.520.530.520.520.520.38%855,902
Dec 15, 20250.530.530.520.520.52-1.51%129,549
Dec 12, 20250.520.530.510.530.532.32%254,767
Dec 11, 20250.520.520.510.520.52-0.38%151,106
Dec 10, 20250.520.520.510.520.520.78%244,041
Dec 9, 20250.500.520.500.520.522.38%700,024
Dec 8, 20250.510.510.500.500.50-378,680
Dec 5, 20250.500.510.500.500.500.40%237,313
Dec 4, 20250.510.510.500.500.50-1.18%277,698
Dec 3, 20250.500.510.500.510.511.80%744,751
Dec 2, 20250.510.510.500.500.50-1.38%127,792
Nov 28, 20250.500.510.500.510.511.20%124,836
Nov 27, 20250.500.500.500.500.50-1.19%401,869
Nov 26, 20250.500.510.500.510.511.20%213,616
Nov 25, 20250.510.510.500.500.50-1.96%114,386
Nov 24, 20250.500.510.500.510.512.82%888,010
Nov 21, 20250.500.500.500.500.50-1.20%150,156
Nov 20, 20250.500.510.500.500.50-0.79%773,592
Nov 19, 20250.510.510.500.510.51-0.78%149,639
Nov 18, 20250.510.510.500.510.51-1.16%153,010
Nov 17, 20250.520.530.520.520.52-1.90%645,151
Nov 14, 20250.530.540.520.530.53-1.50%821,945
Nov 13, 20250.540.540.530.530.53-0.74%712,768
Nov 12, 20250.520.540.520.540.541.13%1,036,978
Nov 11, 20250.530.530.520.530.531.14%1,060,842
Nov 10, 20250.510.530.510.530.533.54%1,209,672
Nov 7, 20250.520.520.510.510.51-1.55%340,179
Nov 6, 20250.490.520.490.520.525.09%2,463,540
Nov 5, 20250.490.490.480.490.491.87%586,110
Nov 4, 20250.480.490.480.480.48-0.41%154,928
Nov 3, 20250.480.490.480.480.480.83%190,902
Oct 31, 20250.480.490.480.480.48-0.62%26,689
Oct 30, 20250.490.490.480.480.48-0.41%67,227
Oct 29, 20250.490.490.490.490.49-1.02%573,893
Oct 28, 20250.490.490.490.490.490.41%269,680
Oct 27, 20250.490.490.490.490.49-1.01%88,366
Oct 24, 20250.470.490.470.490.492.92%1,100,521
Oct 23, 20250.470.480.470.480.481.48%199,813
Oct 22, 20250.470.480.470.470.47-1.67%46,248
Oct 21, 20250.470.480.470.480.482.13%32,806
Oct 20, 20250.480.480.470.470.47-3.09%56,272
Oct 17, 20250.490.490.480.490.49-1.02%632,211
Oct 16, 20250.490.490.480.490.480.82%708,723
Oct 15, 20250.480.490.480.490.470.41%493,168
Oct 14, 20250.480.490.480.480.47-581,307
Oct 13, 20250.490.490.480.480.47-0.62%65,042
Oct 10, 20250.490.490.490.490.47-470,658
Oct 9, 20250.490.490.480.490.47-0.41%362,063
Oct 8, 20250.490.490.490.490.470.20%546,204
Oct 7, 20250.490.490.490.490.47-1.41%192,987