Canada markets closed

Antibiotice S.A. (ATB.RO)

BVB - BVB Delayed Price. Currency in RON
Add to watchlist
1.9200+0.0200 (+1.05%)
At close: 05:53PM EEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241.92001.95501.91001.92001.9200196,561
May 14, 20241.91501.91501.89001.90001.9000111,166
May 13, 20241.93001.93001.89001.91001.910097,183
May 10, 20241.93001.94001.88001.91501.9150114,611
May 09, 20241.96001.96001.91001.91001.9100140,948
May 08, 20241.98001.98001.93501.95001.950096,116
May 07, 20241.97501.98001.96001.97001.9700100,297
May 02, 20241.94501.97501.94501.97501.975044,159
Apr 30, 20241.94501.95001.91001.94501.945079,995
Apr 29, 20241.94501.94501.92001.94501.945047,627
Apr 26, 20241.93001.94501.91501.93501.935032,875
Apr 25, 20241.92001.93501.90001.93001.930040,735
Apr 24, 20241.91001.92001.90001.91001.910026,505
Apr 23, 20241.92001.92001.90001.91001.910029,771
Apr 22, 20241.94001.95001.89501.92001.9200251,579
Apr 19, 20241.90001.93501.87501.93501.9350167,778
Apr 18, 20241.85501.91001.84001.91001.9100227,615
Apr 17, 20241.82001.85501.81501.85501.855074,993
Apr 16, 20241.90001.90001.83501.85501.8550140,321
Apr 15, 20241.87501.92001.85001.88001.880035,531
Apr 12, 20241.86501.89001.83001.87501.875091,900
Apr 11, 20241.90001.92501.81501.82501.8250299,484
Apr 10, 20241.99001.99001.87501.92001.9200226,227
Apr 09, 20241.98502.00001.96501.96501.9650728,149
Apr 08, 20241.94502.00001.94501.98001.9800536,215
Apr 05, 20241.91501.95001.90501.94501.9450280,418
Apr 04, 20241.88001.92001.86501.91001.9100501,530
Apr 03, 20241.84001.89001.84001.88001.8800450,459
Apr 02, 20241.76501.89001.76501.84501.8450504,512
Apr 01, 20241.72501.77001.71501.76501.7650260,498
Mar 29, 20241.71001.73001.70501.73001.7300107,015
Mar 28, 20241.71001.72001.69001.71001.7100187,317
Mar 27, 20241.70501.71001.68001.71001.7100144,928
Mar 26, 20241.70001.70501.67501.70001.7000136,073
Mar 25, 20241.70001.71001.68001.68501.685059,274
Mar 22, 20241.72001.73001.67001.70001.7000288,728
Mar 21, 20241.75001.76001.70501.70501.7050353,422
Mar 20, 20241.69501.74501.69501.74501.7450235,372
Mar 19, 20241.68001.69501.67501.69501.6950106,257
Mar 18, 20241.65501.68501.65001.67001.6700259,504
Mar 15, 20241.64001.65001.62001.64001.6400167,346
Mar 14, 20241.69001.69001.66001.68001.680052,192
Mar 13, 20241.69501.69501.65501.69001.690070,979
Mar 12, 20241.68501.70501.67001.69001.6900304,063
Mar 11, 20241.60501.67501.60501.67001.6700492,331
Mar 08, 20241.62001.62001.58001.60001.6000381,443
Mar 07, 20241.62501.62501.59001.62001.6200227,809
Mar 06, 20241.63001.63001.60001.62001.6200264,317
Mar 05, 20241.65001.65001.60001.63501.6350296,902
Mar 04, 20241.69501.70001.63501.66501.6650267,638
Mar 01, 20241.71501.72001.67001.69001.6900355,410
Feb 29, 20241.70001.76001.68001.72001.7200370,926
Feb 28, 20241.72001.73501.70501.72001.7200122,582
Feb 27, 20241.75001.75001.71001.72001.7200133,669
Feb 26, 20241.75001.75001.74001.75001.750060,493
Feb 23, 20241.76001.76001.74001.74001.740097,453
Feb 22, 20241.77501.77501.74001.74501.7450150,622
Feb 21, 20241.78001.78501.75501.77501.7750116,467
Feb 20, 20241.80001.80001.77501.78001.7800197,202
Feb 19, 20241.80001.80001.79001.80001.800056,477
Feb 16, 20241.80001.81001.78001.80501.805065,853
Feb 15, 20241.75001.80001.75001.80001.8000111,443
Feb 14, 20241.78001.78501.76501.78501.785033,063
Feb 13, 20241.80001.80001.77001.78501.785069,755
Feb 12, 20241.80001.80001.78001.80001.8000117,512
Feb 09, 20241.81001.81001.79501.81001.810052,984
Feb 08, 20241.81001.81001.78501.81001.8100109,898
Feb 07, 20241.81001.81001.79001.81001.810063,019
Feb 06, 20241.79001.82501.78001.82001.8200154,697
Feb 05, 20241.80001.86001.78001.79001.7900370,428
Feb 02, 20241.79501.80001.75501.80001.8000317,459
Feb 01, 20241.79501.79501.75501.79001.790094,024
Jan 31, 20241.73001.79501.72001.79501.7950311,194
Jan 30, 20241.76001.76001.69501.73001.7300282,841
Jan 29, 20241.87001.90001.69001.76001.7600919,940
Jan 26, 20241.99502.01001.81501.89001.89001,016,906
Jan 25, 20241.92501.99001.88501.98001.9800492,473
Jan 23, 20241.81501.99001.80501.84001.8400615,224
Jan 22, 20241.65001.87501.64001.77001.7700841,876
Jan 19, 20241.62501.64501.60001.64501.645061,465
Jan 18, 20241.64001.64001.61501.62501.6250102,112
Jan 17, 20241.61501.66001.61501.63001.6300321,977
Jan 16, 20241.57001.61501.57001.61501.6150233,228
Jan 15, 20241.53501.57501.53501.57001.5700145,974
Jan 12, 20241.48501.55501.48501.53001.5300393,903
Jan 11, 20241.42001.48501.42001.48001.4800441,020
Jan 10, 20241.39501.42001.39501.42001.4200109,908
Jan 09, 20241.40501.41001.39001.40501.405066,557
Jan 08, 20241.40001.40001.39001.40001.400064,109
Jan 05, 20241.41501.41501.36001.39001.3900280,541
Jan 04, 20241.41001.41501.40001.41501.415035,241
Jan 03, 20241.39501.41501.39501.41001.410097,429
Dec 29, 20231.40501.41001.39001.39501.395043,246
Dec 28, 20231.42001.42001.38501.39001.3900229,121
Dec 27, 20231.42501.42501.40501.42001.420025,610
Dec 22, 20231.40001.42501.40001.42001.420041,903
Dec 21, 20231.43001.43001.39501.42001.4200564,130
Dec 20, 20231.41501.44501.41501.42501.4250320,700
Dec 19, 20231.41001.42001.39501.41001.4100107,593
Dec 18, 20231.40501.42001.40001.41001.4100127,621
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...