S.C. Promateris S.A. (PPL) Price History

Daily open, high, low, close and volume for S.C. Promateris S.A. (PPL) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 7.65	RON 7.65	RON 7.65	RON 7.65	44
2026-10-08	RON 7.45	RON 7.45	RON 7.45	RON 7.45	2,400
2026-10-07	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-10-06	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-10-05	RON 7.40	RON 7.40	RON 7.40	RON 7.40	40
2026-10-02	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-10-01	RON 7.40	RON 7.40	RON 7.40	RON 7.40	471
2026-09-30	RON 7.00	RON 7.20	RON 7.00	RON 7.20	200
2026-09-29	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-09-28	RON 7.40	RON 7.40	RON 7.40	RON 7.40	100
2026-09-25	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-09-24	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-09-23	RON 7.00	RON 7.00	RON 7.00	RON 7.00	68
2026-09-22	RON 7.30	RON 7.45	RON 7.30	RON 7.45	2,000
2026-09-21	RON 7.30	RON 7.30	RON 7.30	RON 7.30	3
2026-09-18	RON 7.30	RON 7.30	RON 7.30	RON 7.30	7
2026-09-17	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-09-16	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-09-15	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-09-14	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-09-11	RON 7.30	RON 7.30	RON 7.30	RON 7.30	40
2026-09-10	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-09-09	RON 7.30	RON 7.30	RON 7.30	RON 7.30	60
2026-09-08	RON 7.35	RON 7.35	RON 7.35	RON 7.35	0
2026-09-07	RON 7.35	RON 7.35	RON 7.35	RON 7.35	10
2026-09-04	RON 7.35	RON 7.35	RON 6.55	RON 6.55	54
2026-09-03	RON 7.10	RON 7.35	RON 7.10	RON 7.35	282
2026-09-02	RON 7.10	RON 7.10	RON 7.10	RON 7.10	750
2026-09-01	RON 7.00	RON 7.35	RON 7.00	RON 7.10	3,793
2026-08-31	RON 6.55	RON 6.55	RON 6.55	RON 6.55	24
2026-08-28	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-08-27	RON 6.90	RON 6.90	RON 6.90	RON 6.90	2
2026-08-26	RON 6.40	RON 7.00	RON 6.40	RON 7.00	110
2026-08-25	RON 6.95	RON 6.95	RON 6.95	RON 6.95	167
2026-08-24	RON 6.90	RON 6.90	RON 6.90	RON 6.90	321
2026-08-21	RON 6.90	RON 6.90	RON 6.85	RON 6.85	33
2026-08-20	RON 6.85	RON 6.85	RON 6.85	RON 6.85	15
2026-08-19	RON 6.65	RON 6.65	RON 6.65	RON 6.65	0
2026-08-18	RON 6.65	RON 6.65	RON 6.65	RON 6.65	20
2026-08-17	RON 6.95	RON 7.10	RON 6.95	RON 7.10	709
2026-08-14	RON 6.95	RON 6.95	RON 6.95	RON 6.95	70
2026-08-13	RON 7.15	RON 7.15	RON 7.15	RON 7.15	0
2026-08-12	RON 6.95	RON 7.15	RON 6.95	RON 7.15	11
2026-08-11	RON 6.60	RON 6.95	RON 6.50	RON 6.95	808
2026-08-10	RON 7.40	RON 7.40	RON 6.25	RON 6.95	4,261
2026-08-07	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-08-06	RON 7.10	RON 7.10	RON 7.10	RON 7.10	10
2026-08-05	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-08-04	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-08-03	RON 7.10	RON 7.10	RON 7.10	RON 7.10	30
2026-07-31	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-07-30	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-07-29	RON 7.00	RON 7.10	RON 7.00	RON 7.10	20
2026-07-28	RON 7.45	RON 7.45	RON 7.45	RON 7.45	3
2026-07-27	RON 7.45	RON 7.45	RON 7.45	RON 7.45	0
2026-07-24	RON 7.45	RON 7.45	RON 7.45	RON 7.45	45
2026-07-23	RON 7.45	RON 7.45	RON 7.45	RON 7.45	0
2026-07-22	RON 7.45	RON 7.45	RON 7.45	RON 7.45	2
2026-07-21	RON 7.40	RON 7.45	RON 7.40	RON 7.45	51
2026-07-20	RON 7.15	RON 7.15	RON 7.00	RON 7.00	693
2026-07-17	RON 7.45	RON 7.45	RON 7.45	RON 7.45	200
2026-07-16	RON 7.45	RON 7.45	RON 7.45	RON 7.45	5
2026-07-15	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-14	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-13	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-10	RON 7.40	RON 7.50	RON 7.40	RON 7.50	200
2026-07-09	RON 7.10	RON 7.10	RON 7.10	RON 7.10	0
2026-07-08	RON 7.45	RON 7.50	RON 7.10	RON 7.10	101
2026-07-07	RON 7.50	RON 7.50	RON 7.45	RON 7.45	543
2026-07-06	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-07-03	RON 7.30	RON 7.50	RON 7.30	RON 7.50	244
2026-07-02	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-07-01	RON 7.50	RON 7.50	RON 7.40	RON 7.40	123
2026-06-30	RON 7.40	RON 7.40	RON 7.40	RON 7.40	19
2026-06-29	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-26	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-25	RON 7.15	RON 7.40	RON 7.15	RON 7.40	101
2026-06-24	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-23	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-22	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-19	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-18	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-17	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-16	RON 7.40	RON 7.40	RON 7.40	RON 7.40	29
2026-06-15	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-06-12	RON 7.40	RON 7.40	RON 7.40	RON 7.40	225
2026-06-11	RON 7.50	RON 7.50	RON 7.50	RON 7.50	10
2026-06-10	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-06-09	RON 7.50	RON 7.50	RON 7.50	RON 7.50	105
2026-06-08	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-06-05	RON 7.50	RON 7.50	RON 7.50	RON 7.50	0
2026-06-04	RON 7.45	RON 7.50	RON 7.45	RON 7.50	300
2026-06-03	RON 7.45	RON 7.45	RON 7.45	RON 7.45	0
2026-06-02	RON 7.45	RON 7.45	RON 7.45	RON 7.45	0
2026-05-29	RON 7.35	RON 7.45	RON 7.35	RON 7.45	605
2026-05-28	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-05-27	RON 7.40	RON 7.40	RON 7.40	RON 7.40	0
2026-05-26	RON 7.05	RON 7.40	RON 7.05	RON 7.40	80
2026-05-25	RON 6.85	RON 7.40	RON 6.85	RON 7.40	264
2026-05-22	RON 7.35	RON 7.35	RON 7.35	RON 7.35	369
2026-05-21	RON 7.35	RON 7.35	RON 7.35	RON 7.35	180
2026-05-20	RON 7.30	RON 7.35	RON 7.30	RON 7.35	520
2026-05-19	RON 7.25	RON 7.25	RON 7.25	RON 7.25	530
2026-05-18	RON 6.65	RON 6.65	RON 6.65	RON 6.65	0
2026-05-15	RON 6.65	RON 6.65	RON 6.65	RON 6.65	70
2026-05-14	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-05-13	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-05-12	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-05-11	RON 6.40	RON 7.20	RON 6.40	RON 7.20	345
2026-05-08	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-05-07	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-05-06	RON 7.15	RON 7.20	RON 6.30	RON 7.20	53
2026-05-05	RON 6.90	RON 7.15	RON 6.90	RON 7.15	51
2026-05-04	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-30	RON 6.90	RON 6.90	RON 6.90	RON 6.90	100
2026-04-29	RON 6.85	RON 6.85	RON 6.85	RON 6.85	479
2026-04-28	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-27	RON 6.90	RON 6.90	RON 6.90	RON 6.90	241
2026-04-24	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-23	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-22	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-21	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-20	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-17	RON 6.90	RON 6.90	RON 6.90	RON 6.90	200
2026-04-16	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-15	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-14	RON 6.90	RON 6.90	RON 6.90	RON 6.90	50
2026-04-09	RON 6.90	RON 7.20	RON 6.90	RON 7.20	322
2026-04-08	RON 6.95	RON 6.95	RON 6.95	RON 6.95	57
2026-04-07	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-04-06	RON 7.20	RON 7.20	RON 7.00	RON 7.00	9
2026-04-03	RON 7.15	RON 7.35	RON 6.90	RON 6.90	2,282
2026-04-02	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-04-01	RON 7.15	RON 7.15	RON 6.90	RON 6.90	65
2026-03-31	RON 6.90	RON 6.90	RON 6.90	RON 6.90	20
2026-03-30	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-03-27	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-03-26	RON 6.90	RON 6.90	RON 6.90	RON 6.90	150
2026-03-25	RON 6.90	RON 6.90	RON 6.90	RON 6.90	0
2026-03-24	RON 6.95	RON 6.95	RON 6.90	RON 6.90	104
2026-03-23	RON 6.95	RON 6.95	RON 6.95	RON 6.95	0
2026-03-20	RON 7.20	RON 7.20	RON 6.95	RON 6.95	101
2026-03-19	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-18	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-17	RON 7.20	RON 7.20	RON 7.20	RON 7.20	1
2026-03-16	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-13	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-12	RON 7.20	RON 7.20	RON 7.20	RON 7.20	120
2026-03-11	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-10	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-03-09	RON 7.20	RON 7.20	RON 7.20	RON 7.20	357
2026-03-06	RON 7.15	RON 7.15	RON 7.15	RON 7.15	0
2026-03-05	RON 7.15	RON 7.15	RON 7.15	RON 7.15	0
2026-03-04	RON 7.15	RON 7.15	RON 7.15	RON 7.15	0
2026-03-03	RON 7.15	RON 7.15	RON 7.10	RON 7.15	793
2026-03-02	RON 6.95	RON 7.15	RON 6.95	RON 7.15	160
2026-02-27	RON 6.95	RON 6.95	RON 6.95	RON 6.95	48
2026-02-26	RON 6.95	RON 6.95	RON 6.95	RON 6.95	1
2026-02-25	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-02-24	RON 7.00	RON 7.00	RON 7.00	RON 7.00	0
2026-02-23	RON 7.00	RON 7.00	RON 7.00	RON 7.00	235
2026-02-20	RON 7.05	RON 7.05	RON 7.05	RON 7.05	65
2026-02-19	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-02-18	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-02-17	RON 7.20	RON 7.20	RON 7.20	RON 7.20	500
2026-02-16	RON 7.20	RON 7.20	RON 7.20	RON 7.20	0
2026-02-13	RON 7.30	RON 7.30	RON 7.20	RON 7.20	101
2026-02-12	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-02-11	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-02-10	RON 7.30	RON 7.30	RON 7.30	RON 7.30	0
2026-02-09	RON 6.75	RON 7.30	RON 6.75	RON 7.30	341
2026-02-06	RON 6.90	RON 6.90	RON 6.90	RON 6.90	30
2026-02-05	RON 7.30	RON 7.30	RON 6.90	RON 6.90	300
2026-02-04	RON 7.35	RON 7.35	RON 7.35	RON 7.35	0
2026-02-03	RON 7.25	RON 7.35	RON 7.25	RON 7.35	1,344
2026-02-02	RON 7.25	RON 7.25	RON 7.25	RON 7.25	6
2026-01-30	RON 6.70	RON 7.30	RON 6.70	RON 6.70	2,126
2026-01-29	RON 7.50	RON 7.65	RON 7.50	RON 7.65	1,050
2026-01-28	RON 7.10	RON 7.15	RON 7.00	RON 7.15	1,360
2026-01-27	RON 6.95	RON 7.00	RON 6.95	RON 7.00	682
2026-01-26	RON 6.55	RON 6.95	RON 6.55	RON 6.95	200
2026-01-23	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2026-01-22	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2026-01-21	RON 7.00	RON 7.00	RON 6.50	RON 6.50	210
2026-01-20	RON 6.95	RON 7.00	RON 6.95	RON 7.00	294
2026-01-19	RON 6.95	RON 6.95	RON 6.50	RON 6.95	98
2026-01-16	RON 6.70	RON 6.70	RON 6.70	RON 6.70	1,291
2026-01-15	RON 6.70	RON 6.70	RON 6.70	RON 6.70	300
2026-01-14	RON 6.70	RON 6.70	RON 6.70	RON 6.70	801
2026-01-13	RON 6.70	RON 6.70	RON 6.70	RON 6.70	200
2026-01-12	RON 6.50	RON 6.50	RON 6.50	RON 6.50	62
2026-01-09	RON 6.65	RON 6.70	RON 6.65	RON 6.70	56
2026-01-08	RON 6.60	RON 6.60	RON 6.60	RON 6.60	967
2026-01-05	RON 6.55	RON 6.60	RON 6.55	RON 6.55	415
2025-12-30	RON 6.45	RON 6.55	RON 6.45	RON 6.55	505
2025-12-29	RON 6.55	RON 6.55	RON 6.55	RON 6.55	0
2025-12-23	RON 6.50	RON 6.55	RON 6.50	RON 6.55	910
2025-12-22	RON 6.50	RON 6.55	RON 6.50	RON 6.55	195
2025-12-19	RON 6.50	RON 6.50	RON 6.15	RON 6.15	1,440
2025-12-18	RON 6.45	RON 6.50	RON 6.45	RON 6.50	1,600
2025-12-17	RON 6.40	RON 6.40	RON 6.40	RON 6.40	600
2025-12-16	RON 6.30	RON 6.30	RON 6.30	RON 6.30	500
2025-12-15	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-12-12	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-12-11	RON 6.40	RON 6.40	RON 6.40	RON 6.40	20
2025-12-10	RON 6.10	RON 6.10	RON 6.00	RON 6.10	1,234
2025-12-09	RON 6.15	RON 6.15	RON 6.15	RON 6.15	20
2025-12-08	RON 6.10	RON 6.10	RON 6.10	RON 6.10	0
2025-12-05	RON 6.05	RON 6.10	RON 6.05	RON 6.10	154
2025-12-04	RON 6.45	RON 6.45	RON 6.45	RON 6.45	0
2025-12-03	RON 6.50	RON 6.50	RON 6.45	RON 6.45	1,025
2025-12-02	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-28	RON 6.50	RON 6.50	RON 6.50	RON 6.50	0
2025-11-27	RON 6.50	RON 6.50	RON 6.50	RON 6.50	10
2025-11-26	RON 6.40	RON 6.40	RON 6.40	RON 6.40	2,000
2025-11-25	RON 6.30	RON 6.30	RON 6.30	RON 6.30	500
2025-11-24	RON 6.25	RON 6.25	RON 6.25	RON 6.25	0
2025-11-21	RON 6.25	RON 6.25	RON 6.25	RON 6.25	380
2025-11-20	RON 6.25	RON 6.25	RON 6.25	RON 6.25	595
2025-11-19	RON 6.40	RON 6.40	RON 6.25	RON 6.25	3,405
2025-11-18	RON 6.30	RON 6.45	RON 6.30	RON 6.45	2,379
2025-11-17	RON 6.25	RON 6.35	RON 6.25	RON 6.25	481
2025-11-14	RON 6.25	RON 6.25	RON 5.90	RON 5.90	549
2025-11-13	RON 5.85	RON 5.85	RON 5.85	RON 5.85	0
2025-11-12	RON 5.85	RON 5.85	RON 5.85	RON 5.85	950
2025-11-11	RON 6.00	RON 6.00	RON 5.85	RON 5.85	307
2025-11-10	RON 6.00	RON 6.00	RON 6.00	RON 6.00	239
2025-11-07	RON 6.00	RON 6.00	RON 6.00	RON 6.00	20
2025-11-06	RON 6.00	RON 6.00	RON 6.00	RON 6.00	20
2025-11-05	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-11-04	RON 6.35	RON 6.35	RON 6.00	RON 6.00	157
2025-11-03	RON 6.35	RON 6.35	RON 6.35	RON 6.35	15
2025-10-31	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-10-30	RON 6.00	RON 6.00	RON 6.00	RON 6.00	15
2025-10-29	RON 5.85	RON 6.35	RON 5.85	RON 6.00	1,320
2025-10-28	RON 5.85	RON 5.85	RON 5.85	RON 5.85	480
2025-10-27	RON 5.90	RON 6.30	RON 5.80	RON 5.80	1,501
2025-10-24	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-10-23	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-10-22	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-10-21	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-10-20	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0
2025-10-17	RON 6.25	RON 6.40	RON 6.25	RON 6.40	300
2025-10-16	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-10-15	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-10-14	RON 6.00	RON 6.00	RON 6.00	RON 6.00	0
2025-10-13	RON 5.90	RON 6.00	RON 5.90	RON 6.00	230
2025-10-10	RON 6.15	RON 6.15	RON 5.75	RON 5.75	151
2025-10-09	RON 6.40	RON 6.40	RON 6.40	RON 6.40	0