Skip to main content
Teraplast S.A. (BVB:TRP)
Romania flag Romania · Delayed Price · Currency is RON
0.468
-0.007 (-1.58%)
At close: Apr 28, 2026

Teraplast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.480.470.470.47-1.58%570,060
Apr 27, 20260.480.490.470.480.48-2.06%1,963,064
Apr 24, 20260.490.490.480.490.49-0.82%1,627,531
Apr 23, 20260.490.490.490.490.49-127,145
Apr 22, 20260.490.490.480.490.491.35%160,607
Apr 21, 20260.490.490.470.480.48-2.33%1,345,151
Apr 20, 20260.500.500.490.490.49-1.59%582,229
Apr 17, 20260.510.510.500.500.50-2.33%3,031,047
Apr 16, 20260.500.510.490.510.512.90%9,013,459
Apr 15, 20260.480.500.480.500.504.17%2,317,695
Apr 14, 20260.480.480.480.480.480.21%1,481,710
Apr 9, 20260.480.480.470.480.48-0.10%212,775
Apr 8, 20260.470.480.470.480.482.68%538,205
Apr 7, 20260.460.470.460.470.471.19%286,816
Apr 6, 20260.460.460.460.460.46-111,934
Apr 3, 20260.460.460.460.460.460.22%276,501
Apr 2, 20260.460.460.460.460.46-0.22%264,201
Apr 1, 20260.460.460.460.460.461.32%1,002,710
Mar 31, 20260.460.460.450.460.46-1.73%490,696
Mar 30, 20260.470.470.460.460.46-1.49%2,182,233
Mar 27, 20260.470.470.470.470.47-0.32%677,166
Mar 26, 20260.480.480.470.470.47-0.74%487,233
Mar 25, 20260.470.480.470.480.480.85%741,759
Mar 24, 20260.470.480.470.470.47-192,792
Mar 23, 20260.480.480.460.470.47-1.88%1,646,270
Mar 20, 20260.480.480.480.480.480.63%212,709
Mar 19, 20260.480.490.480.480.48-1.24%1,039,457
Mar 18, 20260.490.490.480.480.48-0.41%596,208
Mar 17, 20260.490.490.490.490.49-0.82%128,827
Mar 16, 20260.490.490.480.490.49-0.61%800,646
Mar 13, 20260.490.490.490.490.490.51%419,357
Mar 12, 20260.490.490.490.490.49-0.51%378,913
Mar 11, 20260.490.500.490.490.490.41%858,129
Mar 10, 20260.480.500.480.490.493.48%620,123
Mar 9, 20260.480.480.470.470.47-3.17%1,042,126
Mar 6, 20260.490.500.490.490.49-0.91%1,108,343
Mar 5, 20260.490.500.490.490.492.07%2,133,123
Mar 4, 20260.480.490.480.480.480.73%2,035,456
Mar 3, 20260.500.510.480.480.48-4.00%1,683,937
Mar 2, 20260.510.520.500.500.50-3.85%1,456,259
Feb 27, 20260.520.520.510.520.521.17%1,451,964
Feb 26, 20260.540.550.510.510.51-4.46%7,791,151
Feb 25, 20260.540.550.540.540.54-1.28%1,498,943
Feb 24, 20260.540.550.540.550.550.37%2,953,644
Feb 23, 20260.540.550.540.540.540.74%1,283,456
Feb 20, 20260.540.540.530.540.540.94%2,678,378
Feb 19, 20260.530.540.530.530.530.38%1,920,163
Feb 18, 20260.540.540.530.530.53-0.37%711,795
Feb 17, 20260.530.540.530.530.530.19%3,455,783
Feb 16, 20260.510.530.510.530.534.10%4,565,903
Feb 13, 20260.520.520.510.510.51-1.73%1,831,553
Feb 12, 20260.520.520.520.520.52-1,365,894
Feb 11, 20260.500.520.500.520.523.37%4,684,452
Feb 10, 20260.500.510.500.500.501.00%1,673,919
Feb 9, 20260.500.510.500.500.500.40%238,976
Feb 6, 20260.490.500.490.500.50-0.50%726,172
Feb 5, 20260.510.510.490.500.50-1.48%1,777,277
Feb 4, 20260.510.510.510.510.510.20%434,335
Feb 3, 20260.490.510.490.510.513.27%2,977,746
Feb 2, 20260.500.500.480.490.49-2.00%2,142,444
Jan 30, 20260.510.520.500.500.50-1.19%3,592,445
Jan 29, 20260.530.530.500.510.51-3.98%6,147,311
Jan 28, 20260.490.530.490.530.537.01%5,766,087
Jan 27, 20260.470.490.470.490.494.68%4,602,914
Jan 26, 20260.470.470.470.470.470.53%731,538
Jan 23, 20260.470.470.470.470.47-0.64%629,274
Jan 22, 20260.460.470.460.470.472.61%2,225,051
Jan 21, 20260.470.470.450.460.46-2.34%2,719,440
Jan 20, 20260.480.480.470.470.47-1.67%1,119,585
Jan 19, 20260.480.480.470.480.48-1.54%2,001,594
Jan 16, 20260.480.490.470.490.491.46%2,517,021
Jan 15, 20260.480.480.480.480.480.63%1,560,170
Jan 14, 20260.470.480.470.480.480.85%1,076,734
Jan 13, 20260.490.490.470.470.47-2.68%3,153,601
Jan 12, 20260.470.490.470.480.483.09%3,793,674
Jan 9, 20260.450.470.450.470.473.30%2,950,243
Jan 8, 20260.440.460.440.460.462.71%3,461,347
Jan 5, 20260.430.440.430.440.442.90%2,610,357
Dec 30, 20250.430.440.430.430.43-0.58%3,144,458
Dec 29, 20250.430.440.430.430.43-0.46%2,448,440
Dec 23, 20250.440.440.430.440.440.23%1,596,800
Dec 22, 20250.440.440.430.430.43-1.25%609,507
Dec 19, 20250.440.440.440.440.44-0.23%218,016
Dec 18, 20250.440.440.430.440.440.92%685,846
Dec 17, 20250.440.440.430.440.440.58%369,263
Dec 16, 20250.440.440.430.430.43-0.46%2,241,339
Dec 15, 20250.440.450.440.440.440.11%309,946
Dec 12, 20250.440.450.440.440.44-1.02%1,092,882
Dec 11, 20250.440.440.440.440.44-1.23%483,202
Dec 10, 20250.450.450.440.450.45-0.22%427,047
Dec 9, 20250.440.450.440.450.450.79%537,095
Dec 8, 20250.440.450.440.440.44-0.45%186,266
Dec 5, 20250.450.450.440.450.45-1.00%1,389,946
Dec 4, 20250.440.460.440.450.451.58%3,913,959
Dec 3, 20250.440.440.440.440.442.31%1,721,243
Dec 2, 20250.430.440.430.430.431.05%1,498,757
Nov 28, 20250.430.430.430.430.43-0.70%352,724
Nov 27, 20250.430.430.430.430.430.58%801,859
Nov 26, 20250.430.430.430.430.43-0.12%265,686
Nov 25, 20250.430.430.430.430.43-0.58%234,518