Australia markets close in 4 hours 30 minutes

Teraplast S.A. (TRP.RO)

BVB - BVB Delayed price. Currency in RON
Add to watchlist
0.5650+0.0040 (+0.71%)
At close: 05:50PM EEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.56700.56700.55700.56500.5650221,415
26 June 20240.56300.56700.56100.56100.5610341,422
25 June 20240.56000.56600.56000.56600.5660541,055
21 June 20240.55600.56400.55600.56000.5600552,497
20 June 20240.55400.56000.55200.55900.5590477,019
19 June 20240.56900.57100.55300.55500.55501,449,406
18 June 20240.55200.56800.55200.56700.5670623,460
17 June 20240.54600.55100.54400.55100.5510212,348
14 June 20240.54900.54900.54500.54700.5470147,890
13 June 20240.54400.54400.54000.54100.5410460,921
12 June 20240.54600.54800.54000.54000.5400353,135
11 June 20240.54700.54800.54600.54700.5470238,109
10 June 20240.55200.55200.54400.54700.5470692,250
07 June 20240.55200.55300.55000.55300.55301,482,018
06 June 20240.55600.55600.55000.55200.5520545,880
05 June 20240.55700.55700.55000.55600.55602,658,033
04 June 20240.55400.55700.55400.55700.557090,158
03 June 20240.56400.56900.55000.55400.55401,472,994
31 May 20240.56400.56700.56200.56400.5640351,056
30 May 20240.53800.57000.53800.56500.56502,880,331
29 May 20240.53600.53900.53400.53800.5380465,478
28 May 20240.53700.53800.53500.53600.5360297,566
27 May 20240.53500.53800.53100.53700.53701,132,756
24 May 20240.53800.53900.53400.53600.5360459,426
23 May 20240.54300.54400.53500.53800.5380949,337
22 May 20240.54400.54500.54100.54400.5440305,823
21 May 20240.54300.54500.54100.54400.5440790,052
20 May 20240.54900.54900.54000.54300.54302,370,354
17 May 20240.55100.55100.54600.54900.54901,163,789
16 May 20240.55100.55100.54700.54800.5480119,329
15 May 20240.55300.55300.54900.55100.5510266,457
14 May 20240.55100.55300.55000.55100.5510178,289
13 May 20240.55700.55700.54600.55200.5520737,745
10 May 20240.56400.56400.55700.55900.5590627,826
09 May 20240.56400.57000.56100.56400.5640585,306
08 May 20240.56900.57400.55200.56300.56302,071,620
07 May 20240.56100.57000.55500.56900.56901,674,604
02 May 20240.56300.56300.55700.56100.5610543,199
30 Apr 20240.56500.56600.56300.56400.5640317,024
29 Apr 20240.56300.57000.56300.56500.5650789,431
26 Apr 20240.54900.56000.54500.56000.5600413,347
25 Apr 20240.54500.54900.54300.54600.5460370,380
24 Apr 20240.54600.55000.54500.54900.5490435,625
23 Apr 20240.55000.55100.54600.54600.5460179,266
22 Apr 20240.54400.55100.54300.55000.5500814,773
19 Apr 20240.54500.54800.54300.54400.5440223,425
18 Apr 20240.54500.55000.54500.54800.5480190,448
17 Apr 20240.54600.54700.54300.54600.5460226,261
16 Apr 20240.55400.55400.54200.54300.5430459,345
15 Apr 20240.55500.55500.54800.55200.55201,531,416
12 Apr 20240.56400.56400.55300.55500.5550977,946
11 Apr 20240.56800.56800.55800.55800.5580953,647
10 Apr 20240.57000.57100.56500.56800.5680527,500
09 Apr 20240.57400.57600.57000.57000.57001,373,790
08 Apr 20240.57500.57600.56600.57500.57502,049,852
05 Apr 20240.57800.58000.56600.57500.57501,816,081
04 Apr 20240.57200.58100.57200.57900.57901,011,065
03 Apr 20240.55500.57200.55500.57200.57202,054,063
02 Apr 20240.55500.56100.54800.56000.56002,469,179
01 Apr 20240.54800.55800.54800.55500.5550542,795
29 Mar 20240.54400.55000.54400.54800.5480514,646
28 Mar 20240.54000.54400.54000.54300.5430510,448
27 Mar 20240.52800.54400.52500.54400.54403,214,877
26 Mar 20240.52800.52800.52200.52500.5250738,300
25 Mar 20240.53900.54000.52400.52700.52702,282,164
22 Mar 20240.55500.55500.53700.54100.54103,019,060
21 Mar 20240.56100.56100.55600.55700.5570640,245
20 Mar 20240.56900.56900.55900.56200.56201,520,196
19 Mar 20240.56800.57400.56800.56900.5690133,659
18 Mar 20240.57400.57600.56600.57000.57002,517,007
15 Mar 20240.57200.57400.57000.57400.5740105,544
14 Mar 20240.57000.57400.57000.57200.5720483,817
13 Mar 20240.57100.57500.57000.57100.5710477,456
12 Mar 20240.57400.57600.57200.57200.5720177,416
11 Mar 20240.58000.58100.57400.57400.5740753,661
08 Mar 20240.58200.58400.57800.58100.5810245,833
07 Mar 20240.58500.58500.58200.58400.5840137,247
06 Mar 20240.58600.58700.58200.58500.5850899,139
05 Mar 20240.58500.59000.58500.58600.5860297,660
04 Mar 20240.58900.59000.58500.58500.5850180,375
01 Mar 20240.58500.59300.58500.59000.5900416,140
29 Feb 20240.58600.58600.57800.58500.5850408,431
28 Feb 20240.59000.59400.58600.58700.5870124,285
27 Feb 20240.59200.59300.58500.59300.5930160,047
26 Feb 20240.59800.59800.58600.59200.5920997,155
23 Feb 20240.60200.60200.59200.59900.59901,322,842
22 Feb 20240.59900.60200.59300.60200.60201,238,557
21 Feb 20240.59300.59900.59200.59900.5990448,416
20 Feb 20240.59500.59900.59300.59300.5930418,093
19 Feb 20240.59200.60200.59200.59800.5980546,683
16 Feb 20240.59000.59900.58900.59900.5990621,287
15 Feb 20240.58800.59100.58500.58900.5890669,608
14 Feb 20240.57100.58500.57000.58500.5850805,019
13 Feb 20240.59000.59000.56700.57100.57103,960,679
12 Feb 20240.61000.61300.58700.59100.59102,344,433
09 Feb 20240.60900.61900.60200.61800.61802,183,897
08 Feb 20240.60400.60900.60000.60800.6080761,870
07 Feb 20240.59500.60000.59400.60000.6000551,611
06 Feb 20240.59900.59900.59100.59500.5950493,886
05 Feb 20240.60000.60400.59500.59900.5990635,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...