Teraplast S.A. (BVB:TRP)
Romania
· Delayed Price · Currency is RON 0.494
+0.010 (2.07%)
At close: Mar 5, 2026
Teraplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.07% | 2,133,123 |
| Mar 4, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.73% | 2,035,456 |
| Mar 3, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 1,683,937 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,456,259 |
| Feb 27, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.17% | 1,451,964 |
| Feb 26, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -4.46% | 7,791,151 |
| Feb 25, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.28% | 1,498,943 |
| Feb 24, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.37% | 2,953,644 |
| Feb 23, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.74% | 1,283,456 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 2,678,378 |
| Feb 19, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.38% | 1,673,562 |
| Feb 18, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.37% | 711,795 |
| Feb 17, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.19% | 3,455,783 |
| Feb 16, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 4.10% | 4,565,903 |
| Feb 13, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.73% | 1,831,553 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,365,894 |
| Feb 11, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.37% | 4,684,452 |
| Feb 10, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.00% | 1,673,919 |
| Feb 9, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.40% | 238,976 |
| Feb 6, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.50% | 726,172 |
| Feb 5, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.48% | 1,777,277 |
| Feb 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 434,335 |
| Feb 3, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.27% | 2,977,746 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 2,142,444 |
| Jan 30, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.19% | 3,592,445 |
| Jan 29, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.98% | 6,147,311 |
| Jan 28, 2026 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 7.01% | 5,766,087 |
| Jan 27, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.68% | 4,602,914 |
| Jan 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.53% | 731,538 |
| Jan 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | 629,274 |
| Jan 22, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.61% | 2,225,051 |
| Jan 21, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.34% | 2,719,440 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 1,119,585 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.54% | 2,001,594 |
| Jan 16, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.46% | 2,517,021 |
| Jan 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 1,560,170 |
| Jan 14, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.85% | 1,076,734 |
| Jan 13, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.68% | 3,153,601 |
| Jan 12, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.09% | 3,793,674 |
| Jan 9, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 2,950,243 |
| Jan 8, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.71% | 3,461,347 |
| Jan 5, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.90% | 2,610,357 |
| Dec 30, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.58% | 3,144,458 |
| Dec 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 2,448,440 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 1,596,800 |
| Dec 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.25% | 609,507 |
| Dec 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 218,016 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.92% | 685,846 |
| Dec 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.58% | 369,263 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 2,241,339 |
| Dec 15, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.11% | 309,946 |
| Dec 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.02% | 1,092,882 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.23% | 483,202 |
| Dec 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 427,047 |
| Dec 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.79% | 537,095 |
| Dec 8, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | 186,266 |
| Dec 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.00% | 1,389,946 |
| Dec 4, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.58% | 3,913,959 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | 1,721,243 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.05% | 1,498,757 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | 352,724 |
| Nov 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.58% | 801,859 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | 265,686 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.58% | 234,518 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.35% | 2,596,911 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.30% | 1,003,594 |
| Nov 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.70% | 329,494 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 417,381 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.05% | 434,313 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,369,917 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.37% | 734,053 |
| Nov 13, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.46% | 2,757,339 |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.58% | 481,331 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.59% | 419,964 |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.05% | 450,911 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.35% | 472,338 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | 198,992 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 122,641 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.35% | 553,559 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.12% | 309,365 |
| Oct 31, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | 965,789 |
| Oct 30, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 3,889,959 |
| Oct 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 1,248,657 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.82% | 2,539,415 |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.59% | 949,141 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.24% | 1,521,258 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.59% | 490,139 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.12% | 293,870 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.35% | 712,689 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 694,337 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.38% | 4,442,921 |
| Oct 16, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.59% | 3,913,256 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.12% | 760,299 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.12% | 1,010,841 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.93% | 1,747,384 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.35% | 1,191,419 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.93% | 3,168,793 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.12% | 3,601,067 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 974,450 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 5,361,407 |