S.C. Prebet Aiud S.A. (PREB) Price History

Daily open, high, low, close and volume for S.C. Prebet Aiud S.A. (PREB) from 2025-10-16 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	RON 2.01	RON 2.01	RON 2.01	RON 2.01	1,100
2026-10-15	RON 2.09	RON 2.09	RON 2.02	RON 2.02	4,010
2026-10-14	RON 2.20	RON 2.20	RON 2.20	RON 2.20	6
2026-10-13	RON 2.20	RON 2.20	RON 2.20	RON 2.20	850
2026-10-12	RON 2.17	RON 2.19	RON 2.17	RON 2.19	34,114
2026-10-09	RON 2.19	RON 2.19	RON 2.19	RON 2.19	111
2026-10-08	RON 2.19	RON 2.19	RON 2.19	RON 2.19	3
2026-10-07	RON 2.18	RON 2.18	RON 2.18	RON 2.18	10,956
2026-10-06	RON 2.16	RON 2.16	RON 2.16	RON 2.16	0
2026-10-05	RON 2.18	RON 2.18	RON 2.16	RON 2.16	16,035
2026-10-02	RON 2.16	RON 2.18	RON 2.16	RON 2.16	2,222
2026-10-01	RON 2.17	RON 2.18	RON 2.17	RON 2.18	13,045
2026-09-30	RON 2.17	RON 2.17	RON 2.16	RON 2.16	3,285
2026-09-29	RON 2.14	RON 2.17	RON 2.14	RON 2.15	4,195
2026-09-28	RON 2.18	RON 2.18	RON 2.14	RON 2.15	15,596
2026-09-25	RON 2.13	RON 2.18	RON 2.13	RON 2.18	110,743
2026-09-24	RON 2.12	RON 2.13	RON 2.08	RON 2.10	171,312
2026-09-23	RON 1.90	RON 1.90	RON 1.90	RON 1.90	0
2026-09-22	RON 1.96	RON 1.96	RON 1.82	RON 1.90	5,012
2026-09-21	RON 1.79	RON 1.99	RON 1.78	RON 1.99	34,498
2026-09-18	RON 1.80	RON 1.80	RON 1.66	RON 1.79	11,478
2026-09-17	RON 1.83	RON 1.86	RON 1.77	RON 1.77	4,591
2026-09-16	RON 1.87	RON 1.87	RON 1.70	RON 1.71	9,416
2026-09-15	RON 1.80	RON 1.88	RON 1.80	RON 1.80	7,040
2026-09-14	RON 1.89	RON 1.89	RON 1.80	RON 1.80	8,053
2026-09-11	RON 1.84	RON 1.90	RON 1.82	RON 1.89	33,768
2026-09-10	RON 1.90	RON 1.98	RON 1.90	RON 1.93	30,512
2026-09-09	RON 1.90	RON 1.90	RON 1.83	RON 1.90	35
2026-09-08	RON 1.92	RON 1.92	RON 1.84	RON 1.84	952
2026-09-07	RON 1.93	RON 1.93	RON 1.84	RON 1.84	5,085
2026-09-04	RON 1.84	RON 1.84	RON 1.84	RON 1.84	1,277
2026-09-03	RON 1.90	RON 1.90	RON 1.90	RON 1.90	68
2026-09-02	RON 1.89	RON 1.89	RON 1.83	RON 1.87	19,803
2026-09-01	RON 1.90	RON 1.90	RON 1.84	RON 1.90	54,797
2026-08-31	RON 1.92	RON 1.97	RON 1.92	RON 1.96	13,169
2026-08-28	RON 1.86	RON 1.92	RON 1.85	RON 1.92	1,360
2026-08-27	RON 1.92	RON 1.92	RON 1.92	RON 1.92	1,350
2026-08-26	RON 1.94	RON 1.94	RON 1.91	RON 1.94	1,689
2026-08-25	RON 1.90	RON 1.97	RON 1.79	RON 1.79	57,268
2026-08-24	RON 1.98	RON 1.98	RON 1.98	RON 1.98	0
2026-08-21	RON 1.92	RON 1.98	RON 1.92	RON 1.98	5,124
2026-08-20	RON 1.96	RON 1.96	RON 1.96	RON 1.96	2,778
2026-08-19	RON 1.92	RON 1.96	RON 1.92	RON 1.96	1,208
2026-08-18	RON 1.96	RON 1.96	RON 1.89	RON 1.96	5,162
2026-08-17	RON 1.87	RON 1.94	RON 1.87	RON 1.94	3,106
2026-08-14	RON 1.97	RON 1.97	RON 1.97	RON 1.97	7,250
2026-08-13	RON 1.97	RON 1.97	RON 1.97	RON 1.97	10
2026-08-12	RON 1.98	RON 1.98	RON 1.92	RON 1.95	1,125
2026-08-11	RON 1.92	RON 1.92	RON 1.92	RON 1.92	4
2026-08-10	RON 1.98	RON 1.98	RON 1.98	RON 1.98	25
2026-08-07	RON 1.90	RON 1.98	RON 1.90	RON 1.98	301
2026-08-06	RON 1.96	RON 1.96	RON 1.96	RON 1.96	2
2026-08-05	RON 1.91	RON 1.92	RON 1.90	RON 1.92	5,197
2026-08-04	RON 1.91	RON 1.96	RON 1.90	RON 1.90	35,277
2026-08-03	RON 1.92	RON 1.98	RON 1.92	RON 1.96	28,954
2026-07-31	RON 1.98	RON 1.98	RON 1.98	RON 1.98	7
2026-07-30	RON 1.95	RON 1.99	RON 1.95	RON 1.99	4,315
2026-07-29	RON 1.91	RON 1.95	RON 1.91	RON 1.95	800
2026-07-28	RON 1.95	RON 2.00	RON 1.95	RON 1.95	8,433
2026-07-27	RON 1.95	RON 1.96	RON 1.91	RON 1.96	5,273
2026-07-24	RON 1.91	RON 1.95	RON 1.91	RON 1.95	902
2026-07-23	RON 1.91	RON 1.95	RON 1.91	RON 1.95	501
2026-07-22	RON 1.96	RON 1.96	RON 1.96	RON 1.96	5
2026-07-21	RON 1.89	RON 1.93	RON 1.89	RON 1.93	1,759
2026-07-20	RON 1.89	RON 1.93	RON 1.89	RON 1.93	1,081
2026-07-17	RON 1.97	RON 1.97	RON 1.97	RON 1.97	11
2026-07-16	RON 1.94	RON 1.97	RON 1.94	RON 1.97	110
2026-07-15	RON 1.93	RON 1.94	RON 1.93	RON 1.94	2,288
2026-07-14	RON 1.94	RON 1.96	RON 1.89	RON 1.94	17,854
2026-07-13	RON 1.98	RON 1.98	RON 1.95	RON 1.98	1,441
2026-07-10	RON 1.99	RON 1.99	RON 1.95	RON 1.95	4,516
2026-07-09	RON 1.99	RON 1.99	RON 1.99	RON 1.99	15
2026-07-08	RON 1.99	RON 1.99	RON 1.99	RON 1.99	1
2026-07-07	RON 1.92	RON 1.92	RON 1.92	RON 1.92	1,500
2026-07-06	RON 1.99	RON 2.00	RON 1.99	RON 2.00	1,147
2026-07-03	RON 1.98	RON 1.99	RON 1.92	RON 1.99	1,510
2026-07-02	RON 1.98	RON 1.98	RON 1.98	RON 1.98	5
2026-07-01	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-06-30	RON 1.91	RON 2.00	RON 1.91	RON 2.00	1,191
2026-06-29	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-06-26	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-06-25	RON 1.98	RON 2.00	RON 1.98	RON 2.00	755
2026-06-24	RON 1.92	RON 1.99	RON 1.92	RON 1.99	630
2026-06-23	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1,500
2026-06-22	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1,100
2026-06-19	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-06-18	RON 1.88	RON 2.00	RON 1.88	RON 2.00	2
2026-06-17	RON 1.90	RON 2.00	RON 1.90	RON 2.00	1,367
2026-06-16	RON 2.02	RON 2.02	RON 2.02	RON 2.02	0
2026-06-15	RON 2.02	RON 2.02	RON 2.02	RON 2.02	350
2026-06-12	RON 2.07	RON 2.08	RON 2.02	RON 2.08	45,551
2026-06-11	RON 2.08	RON 2.10	RON 2.02	RON 2.02	483,965
2026-06-10	RON 1.87	RON 1.99	RON 1.87	RON 1.96	60,929
2026-06-09	RON 1.94	RON 1.94	RON 1.94	RON 1.94	2
2026-06-08	RON 1.95	RON 1.95	RON 1.95	RON 1.95	13
2026-06-05	RON 1.90	RON 1.95	RON 1.90	RON 1.94	30,552
2026-06-04	RON 1.90	RON 1.90	RON 1.90	RON 1.90	3
2026-06-03	RON 1.90	RON 1.91	RON 1.90	RON 1.91	56,547
2026-06-02	RON 1.91	RON 1.91	RON 1.91	RON 1.91	0
2026-05-29	RON 1.90	RON 1.91	RON 1.90	RON 1.91	1,920
2026-05-28	RON 1.90	RON 1.90	RON 1.90	RON 1.90	0
2026-05-27	RON 1.82	RON 1.90	RON 1.82	RON 1.90	8,851
2026-05-26	RON 1.82	RON 1.93	RON 1.82	RON 1.93	56
2026-05-25	RON 1.85	RON 1.95	RON 1.82	RON 1.93	11,502
2026-05-22	RON 1.91	RON 1.91	RON 1.91	RON 1.91	250
2026-05-21	RON 1.92	RON 1.92	RON 1.92	RON 1.92	1
2026-05-20	RON 1.92	RON 1.92	RON 1.82	RON 1.91	1,163
2026-05-19	RON 1.82	RON 1.93	RON 1.82	RON 1.90	2,123
2026-05-18	RON 1.93	RON 1.93	RON 1.93	RON 1.93	0
2026-05-15	RON 1.85	RON 1.93	RON 1.85	RON 1.93	8
2026-05-14	RON 1.90	RON 1.93	RON 1.90	RON 1.93	2,606
2026-05-13	RON 1.84	RON 1.92	RON 1.84	RON 1.92	1,040
2026-05-12	RON 1.92	RON 1.93	RON 1.89	RON 1.92	39,993
2026-05-11	RON 1.90	RON 1.93	RON 1.83	RON 1.93	116,609
2026-05-08	RON 1.93	RON 1.96	RON 1.93	RON 1.96	25,523
2026-05-07	RON 1.93	RON 1.95	RON 1.93	RON 1.93	2,070
2026-05-06	RON 1.86	RON 1.95	RON 1.86	RON 1.94	29,491
2026-05-05	RON 1.93	RON 1.98	RON 1.73	RON 1.86	93,354
2026-05-04	RON 1.99	RON 2.00	RON 1.99	RON 2.00	25,918
2026-04-30	RON 1.97	RON 2.00	RON 1.88	RON 1.99	27,211
2026-04-29	RON 1.85	RON 1.97	RON 1.85	RON 1.97	78,138
2026-04-28	RON 1.85	RON 1.86	RON 1.84	RON 1.85	2,501
2026-04-27	RON 1.85	RON 1.86	RON 1.85	RON 1.86	301
2026-04-24	RON 1.85	RON 1.87	RON 1.82	RON 1.85	8,751
2026-04-23	RON 1.82	RON 1.85	RON 1.82	RON 1.85	501
2026-04-22	RON 1.84	RON 1.85	RON 1.84	RON 1.85	54,750
2026-04-21	RON 1.84	RON 1.85	RON 1.84	RON 1.85	2
2026-04-20	RON 1.84	RON 1.85	RON 1.82	RON 1.85	51
2026-04-17	RON 1.83	RON 1.84	RON 1.82	RON 1.82	1,438
2026-04-16	RON 1.85	RON 1.85	RON 1.85	RON 1.85	23
2026-04-15	RON 1.83	RON 1.87	RON 1.83	RON 1.87	30
2026-04-14	RON 1.88	RON 1.88	RON 1.81	RON 1.88	503
2026-04-09	RON 1.82	RON 1.85	RON 1.82	RON 1.85	5,618
2026-04-08	RON 1.88	RON 1.89	RON 1.82	RON 1.85	38,712
2026-04-07	RON 1.88	RON 1.88	RON 1.81	RON 1.88	22,401
2026-04-06	RON 1.89	RON 1.89	RON 1.89	RON 1.89	0
2026-04-03	RON 1.89	RON 1.89	RON 1.89	RON 1.89	0
2026-04-02	RON 1.89	RON 1.89	RON 1.89	RON 1.89	900
2026-04-01	RON 1.88	RON 1.89	RON 1.88	RON 1.89	6,443
2026-03-31	RON 1.82	RON 1.89	RON 1.81	RON 1.89	7,350
2026-03-30	RON 1.89	RON 1.89	RON 1.88	RON 1.89	2,800
2026-03-27	RON 1.86	RON 1.89	RON 1.78	RON 1.89	50,693
2026-03-26	RON 1.80	RON 1.85	RON 1.77	RON 1.82	24,488
2026-03-25	RON 1.88	RON 1.88	RON 1.88	RON 1.88	0
2026-03-24	RON 1.81	RON 1.88	RON 1.81	RON 1.88	589
2026-03-23	RON 1.90	RON 1.90	RON 1.90	RON 1.90	0
2026-03-20	RON 1.90	RON 1.90	RON 1.88	RON 1.90	626
2026-03-19	RON 1.90	RON 1.90	RON 1.90	RON 1.90	10
2026-03-18	RON 1.85	RON 1.90	RON 1.85	RON 1.90	2,195
2026-03-17	RON 1.85	RON 1.90	RON 1.85	RON 1.90	58
2026-03-16	RON 1.86	RON 1.90	RON 1.86	RON 1.90	987
2026-03-13	RON 1.88	RON 1.92	RON 1.86	RON 1.92	6,384
2026-03-12	RON 1.91	RON 2.00	RON 1.85	RON 1.88	140,457
2026-03-11	RON 1.93	RON 1.98	RON 1.90	RON 1.95	13,500
2026-03-10	RON 1.99	RON 1.99	RON 1.93	RON 1.98	2,412
2026-03-09	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-03-06	RON 1.99	RON 2.00	RON 1.95	RON 2.00	1,959
2026-03-05	RON 1.98	RON 1.98	RON 1.95	RON 1.95	33,110
2026-03-04	RON 1.98	RON 1.99	RON 1.98	RON 1.99	1,199
2026-03-03	RON 2.00	RON 2.04	RON 1.99	RON 1.99	672
2026-03-02	RON 2.00	RON 2.07	RON 2.00	RON 2.01	2,012
2026-02-27	RON 2.05	RON 2.07	RON 2.00	RON 2.07	4,852
2026-02-26	RON 2.02	RON 2.06	RON 2.00	RON 2.05	2,028
2026-02-25	RON 2.04	RON 2.04	RON 2.02	RON 2.02	170
2026-02-24	RON 2.04	RON 2.07	RON 1.95	RON 2.07	6,400
2026-02-23	RON 2.08	RON 2.11	RON 2.04	RON 2.04	304
2026-02-20	RON 2.11	RON 2.11	RON 2.11	RON 2.11	46
2026-02-19	RON 2.02	RON 2.12	RON 2.02	RON 2.11	40,299
2026-02-18	RON 2.09	RON 2.09	RON 2.09	RON 2.09	100
2026-02-17	RON 2.02	RON 2.10	RON 2.02	RON 2.09	3,505
2026-02-16	RON 2.08	RON 2.08	RON 2.01	RON 2.08	3,100
2026-02-13	RON 2.10	RON 2.13	RON 2.09	RON 2.12	1,161
2026-02-12	RON 2.14	RON 2.17	RON 2.09	RON 2.14	49,613
2026-02-11	RON 2.13	RON 2.15	RON 2.13	RON 2.15	100
2026-02-10	RON 2.05	RON 2.16	RON 2.01	RON 2.13	42,630
2026-02-09	RON 2.07	RON 2.07	RON 2.07	RON 2.07	0
2026-02-06	RON 2.06	RON 2.07	RON 2.06	RON 2.07	10,810
2026-02-05	RON 2.02	RON 2.06	RON 2.02	RON 2.06	24,290
2026-02-04	RON 1.99	RON 2.05	RON 1.98	RON 2.05	110,629
2026-02-03	RON 1.98	RON 1.99	RON 1.95	RON 1.97	6,920
2026-02-02	RON 1.98	RON 1.98	RON 1.98	RON 1.98	0
2026-01-30	RON 1.94	RON 1.98	RON 1.93	RON 1.98	5,839
2026-01-29	RON 1.98	RON 1.98	RON 1.97	RON 1.98	4,705
2026-01-28	RON 1.98	RON 1.98	RON 1.98	RON 1.98	3,650
2026-01-27	RON 1.98	RON 1.98	RON 1.97	RON 1.98	2,805
2026-01-26	RON 1.97	RON 1.98	RON 1.91	RON 1.98	2,839
2026-01-23	RON 1.92	RON 1.97	RON 1.92	RON 1.97	1,311
2026-01-22	RON 1.95	RON 1.96	RON 1.95	RON 1.96	1,119
2026-01-21	RON 1.93	RON 1.96	RON 1.93	RON 1.96	5,442
2026-01-20	RON 1.93	RON 1.93	RON 1.89	RON 1.93	4,480
2026-01-19	RON 2.00	RON 2.00	RON 1.90	RON 1.93	96,623
2026-01-16	RON 2.00	RON 2.00	RON 1.94	RON 2.00	677
2026-01-15	RON 1.87	RON 2.01	RON 1.87	RON 2.00	87,679
2026-01-14	RON 1.86	RON 1.88	RON 1.85	RON 1.87	6,233
2026-01-13	RON 1.90	RON 1.90	RON 1.85	RON 1.90	816
2026-01-12	RON 1.86	RON 1.91	RON 1.85	RON 1.90	6,855
2026-01-09	RON 1.93	RON 1.93	RON 1.86	RON 1.86	4,994
2026-01-08	RON 1.90	RON 1.96	RON 1.88	RON 1.88	6,941
2026-01-05	RON 1.99	RON 2.05	RON 1.90	RON 1.97	14,616
2025-12-30	RON 1.90	RON 2.07	RON 1.89	RON 2.07	25,815
2025-12-29	RON 1.88	RON 1.90	RON 1.86	RON 1.86	7,028
2025-12-23	RON 1.88	RON 1.93	RON 1.88	RON 1.93	3,110
2025-12-22	RON 1.87	RON 1.92	RON 1.87	RON 1.91	6,463
2025-12-19	RON 1.85	RON 1.96	RON 1.83	RON 1.95	36,600
2025-12-18	RON 1.85	RON 1.95	RON 1.46	RON 1.93	443,239
2025-12-17	RON 1.86	RON 1.86	RON 1.71	RON 1.71	64,203
2025-12-16	RON 1.88	RON 1.88	RON 1.86	RON 1.88	9,180
2025-12-15	RON 1.87	RON 1.89	RON 1.85	RON 1.89	8,500
2025-12-12	RON 1.88	RON 1.91	RON 1.86	RON 1.89	10,155
2025-12-11	RON 1.87	RON 1.92	RON 1.87	RON 1.92	20,024
2025-12-10	RON 1.90	RON 1.90	RON 1.87	RON 1.90	2,781
2025-12-09	RON 1.92	RON 1.92	RON 1.88	RON 1.88	5,149
2025-12-08	RON 1.91	RON 1.92	RON 1.89	RON 1.92	5,384
2025-12-05	RON 1.94	RON 1.94	RON 1.90	RON 1.93	10,426
2025-12-04	RON 1.95	RON 1.95	RON 1.92	RON 1.93	2,526
2025-12-03	RON 1.97	RON 1.97	RON 1.92	RON 1.92	13,638
2025-12-02	RON 1.97	RON 1.97	RON 1.97	RON 1.97	2,100
2025-11-28	RON 1.98	RON 1.98	RON 1.94	RON 1.97	185
2025-11-27	RON 1.99	RON 1.99	RON 1.92	RON 1.99	22,774
2025-11-26	RON 1.96	RON 2.00	RON 1.95	RON 1.95	25,038
2025-11-25	RON 1.99	RON 1.99	RON 1.95	RON 1.99	6,726
2025-11-24	RON 1.99	RON 2.00	RON 1.95	RON 1.99	10,115
2025-11-21	RON 1.97	RON 2.01	RON 1.92	RON 1.99	6,429
2025-11-20	RON 1.99	RON 2.01	RON 1.97	RON 1.97	2,497
2025-11-19	RON 1.98	RON 1.99	RON 1.90	RON 1.99	8,624
2025-11-18	RON 1.97	RON 2.00	RON 1.96	RON 2.00	1,355
2025-11-17	RON 1.99	RON 2.00	RON 1.99	RON 2.00	100
2025-11-14	RON 1.99	RON 2.00	RON 1.95	RON 2.00	15,401
2025-11-13	RON 1.98	RON 2.02	RON 1.97	RON 2.02	31,046
2025-11-12	RON 2.00	RON 2.00	RON 1.98	RON 1.99	2,910
2025-11-11	RON 2.00	RON 2.00	RON 2.00	RON 2.00	4,985
2025-11-10	RON 2.00	RON 2.03	RON 2.00	RON 2.03	11,800
2025-11-07	RON 2.02	RON 2.03	RON 1.99	RON 2.03	1,186
2025-11-06	RON 2.01	RON 2.01	RON 1.98	RON 1.98	1,068
2025-11-05	RON 2.01	RON 2.01	RON 2.01	RON 2.01	4
2025-11-04	RON 2.01	RON 2.01	RON 1.97	RON 1.97	1,572
2025-11-03	RON 2.00	RON 2.02	RON 1.97	RON 1.97	2,298
2025-10-31	RON 2.00	RON 2.02	RON 2.00	RON 2.02	1,031
2025-10-30	RON 1.98	RON 2.00	RON 1.95	RON 2.00	7,444
2025-10-29	RON 2.02	RON 2.02	RON 2.00	RON 2.02	1,100
2025-10-28	RON 2.04	RON 2.04	RON 2.04	RON 2.04	0
2025-10-27	RON 2.01	RON 2.04	RON 1.99	RON 2.04	9,356
2025-10-24	RON 2.03	RON 2.03	RON 2.03	RON 2.03	0
2025-10-23	RON 1.98	RON 2.04	RON 1.98	RON 2.03	6,815
2025-10-22	RON 1.98	RON 2.00	RON 1.98	RON 2.00	2,900
2025-10-21	RON 1.99	RON 2.02	RON 1.99	RON 2.02	3,722
2025-10-20	RON 2.01	RON 2.01	RON 2.00	RON 2.00	2,725
2025-10-17	RON 2.00	RON 2.06	RON 2.00	RON 2.01	21,405
2025-10-16	RON 2.01	RON 2.03	RON 2.00	RON 2.02	7,685