Teraplast S.A. (BVB:TRP)
Romania
· Delayed Price · Currency is RON 0.445
-0.005 (-1.00%)
At close: Dec 5, 2025
Teraplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.80% | 1,238,534 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 234,284 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.11% | 477,325 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.11% | 597,474 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 886,164 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.34% | 1,479,858 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.11% | 1,551,932 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 3.83% | 6,031,938 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.10% | 3,348,607 |
| Sep 22, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.93% | 2,243,551 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.55% | 1,104,121 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.56% | 1,337,560 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.37% | 560,791 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.18% | 104,943 |
| Sep 15, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.37% | 634,453 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 174,864 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.19% | 385,307 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.37% | 104,131 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.19% | 231,388 |
| Sep 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.19% | 787,732 |
| Sep 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.94% | 4,003,340 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | 618,008 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.76% | 2,125,626 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.31% | 930,998 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.02% | 2,497,448 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 140,873 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.43 | 0.18% | 194,875 |
| Aug 27, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.18% | 1,739,679 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 270,055 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.37% | 446,697 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.93% | 776,173 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.37% | 2,046,388 |
| Aug 20, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.46% | 4,881,621 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.19% | 605,168 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.40% | 2,398,314 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.34% | 1,437,593 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.71% | 320,617 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 228,305 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.18% | 690,345 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.92% | 2,700,131 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.69% | 1,124,020 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.35% | 2,153,862 |
| Aug 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 4.33% | 3,745,395 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.98% | 1,227,339 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.19% | 604,292 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | 334,089 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.93% | 184,797 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.37% | 365,217 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.56% | 671,981 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.37% | 627,604 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.07% | 1,833,228 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.77% | 1,255,349 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.82% | 3,223,756 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.56% | 2,687,252 |
| Jul 18, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.73% | 1,897,819 |
| Jul 17, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.18% | 7,346,418 |