BVB
RON
Antibiotice S.A. (ATB.RO)
1.9100
-0.0060
(-0.31%)
At close: 5:50:22 PM GMT+2
Currency in RON
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.9160
1.9180
1.8960
1.9100
1.9100
31,217
Nov 2, 2026
1.9080
1.9300
1.8900
1.9160
1.9160
115,972
Oct 30, 2026
1.9160
1.9220
1.9000
1.9100
1.9100
65,033
Oct 29, 2026
1.9100
1.9180
1.8740
1.9160
1.9160
143,104
Oct 28, 2026
1.9300
1.9300
1.8840
1.9140
1.9140
239,941
Oct 27, 2026
1.9960
1.9960
1.9200
1.9440
1.9440
104,208
Oct 26, 2026
1.9660
1.9980
1.9440
1.9440
1.9440
46,139
Oct 23, 2026
2.0300
2.0300
1.9660
1.9660
1.9660
52,981
Oct 22, 2026
1.9800
2.0200
1.9720
2.0000
2.0000
45,092
Oct 21, 2026
2.0000
2.0200
1.9800
2.0000
2.0000
62,893
Oct 20, 2026
2.0000
2.0300
2.0000
2.0000
2.0000
103,739
Oct 19, 2026
2.0350
2.0350
2.0000
2.0100
2.0100
144,613
Oct 16, 2026
2.0200
2.0550
2.0050
2.0350
2.0350
67,447
Oct 15, 2026
0.035779
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
1.9700
2.0400
1.9680
2.0350
2.0350
149,330
Oct 14, 2026
2.0400
2.0500
2.0000
2.0100
1.9742
119,002
Oct 13, 2026
1.9800
2.0500
1.9800
2.0400
2.0037
145,856
Oct 12, 2026
2.0000
2.0200
1.9820
1.9900
1.9546
19,914
Oct 9, 2026
1.9980
2.0100
1.9700
2.0000
1.9644
47,393
Oct 8, 2026
1.9980
1.9980
1.9680
1.9960
1.9605
16,488
Oct 7, 2026
1.9800
1.9980
1.9640
1.9980
1.9624
63,001
Oct 6, 2026
1.9940
1.9960
1.9600
1.9800
1.9448
53,309
Oct 5, 2026
1.9820
1.9980
1.9500
1.9900
1.9546
69,828
Oct 2, 2026
1.9100
1.9840
1.9000
1.9840
1.9487
90,152
Oct 1, 2026
1.9300
1.9480
1.9000
1.9100
1.8760
90,782
Sep 30, 2026
1.8600
1.9200
1.8600
1.9200
1.8858
77,380
Sep 29, 2026
1.8400
1.8600
1.8100
1.8600
1.8269
48,523
Sep 28, 2026
1.8600
1.9180
1.8340
1.8400
1.8072
163,509
Sep 25, 2026
1.8340
1.8600
1.8340
1.8580
1.8249
24,734
Sep 24, 2026
1.8740
1.8740
1.8340
1.8340
1.8014
49,389
Sep 23, 2026
1.8880
1.8880
1.8500
1.8600
1.8269
59,932
Sep 22, 2026
1.8580
1.8900
1.8520
1.8880
1.8544
31,790
Sep 21, 2026
1.9260
1.9260
1.8520
1.8580
1.8249
133,421
Sep 18, 2026
1.9000
1.9560
1.9000
1.9260
1.8917
80,814
Sep 17, 2026
1.9020
1.9360
1.8700
1.9000
1.8662
97,913
Sep 16, 2026
1.9300
1.9500
1.9000
1.9020
1.8681
55,703
Sep 15, 2026
1.9500
1.9580
1.9060
1.9420
1.9074
30,457
Sep 14, 2026
1.9400
1.9700
1.9140
1.9700
1.9349
57,116
Sep 11, 2026
1.9520
1.9980
1.9300
1.9700
1.9349
43,135
Sep 10, 2026
1.9600
1.9800
1.9500
1.9520
1.9173
77,161
Sep 9, 2026
2.0450
2.0450
1.9560
1.9600
1.9251
84,604
Sep 8, 2026
2.0300
2.0600
2.0000
2.0100
1.9742
123,934
Sep 7, 2026
2.0300
2.0300
2.0000
2.0300
1.9939
37,069
Sep 4, 2026
1.9820
2.0300
1.9800
2.0250
1.9890
114,630
Sep 3, 2026
1.9500
1.9880
1.9500
1.9880
1.9526
63,857
Sep 2, 2026
1.9360
1.9480
1.9040
1.9400
1.9055
54,952
Sep 1, 2026
1.9320
1.9400
1.8000
1.9360
1.9015
526,291
Aug 31, 2026
1.9820
1.9820
1.9180
1.9420
1.9074
153,043
Aug 28, 2026
2.0100
2.0100
1.9720
1.9860
1.9506
183,695
Aug 27, 2026
2.0050
2.0350
1.9980
2.0200
1.9840
71,430
Aug 26, 2026
2.0700
2.0750
2.0000
2.0450
2.0086
424,461
Aug 25, 2026
2.0850
2.1000
2.0750
2.0900
2.0528
92,438
Aug 24, 2026
2.1100
2.1150
2.0800
2.0900
2.0528
44,855
Aug 21, 2026
2.1000
2.1200
2.0850
2.1100
2.0724
114,774
Aug 20, 2026
2.1150
2.1150
2.0800
2.1000
2.0626
153,485
Aug 19, 2026
2.1000
2.1350
2.0900
2.1200
2.0823
147,157
Aug 18, 2026
2.1000
2.1150
2.0800
2.1000
2.0626
137,023
Aug 17, 2026
2.1400
2.1400
2.0600
2.1200
2.0823
253,409
Aug 14, 2026
2.1250
2.1400
2.1000
2.1400
2.1019
106,971
Aug 13, 2026
2.1250
2.1450
2.1200
2.1350
2.0970
73,604
Aug 12, 2026
2.1450
2.1500
2.1200
2.1400
2.1019
48,293
Aug 11, 2026
2.1400
2.1550
2.1250
2.1450
2.1068
114,156
Aug 10, 2026
2.1500
2.1550
2.1250
2.1300
2.0921
74,551
Aug 7, 2026
2.1400
2.1550
2.1250
2.1500
2.1117
46,992
Aug 6, 2026
2.1700
2.1700
2.1350
2.1500
2.1117
42,215
Aug 5, 2026
2.1450
2.1750
2.1350
2.1700
2.1314
265,550
Aug 4, 2026
2.1550
2.1600
2.1350
2.1550
2.1166
61,049
Aug 3, 2026
2.1400
2.1550
2.1350
2.1550
2.1166
90,568
Jul 31, 2026
2.1250
2.1400
2.1200
2.1400
2.1019
53,068
Jul 30, 2026
2.1450
2.1500
2.1200
2.1250
2.0872
49,939
Jul 29, 2026
2.1500
2.1550
2.1300
2.1400
2.1019
45,013
Jul 28, 2026
2.1550
2.1600
2.1400
2.1500
2.1117
73,244
Jul 27, 2026
2.1300
2.1650
2.1300
2.1550
2.1166
63,584
Jul 24, 2026
2.1600
2.1800
2.1300
2.1400
2.1019
86,455
Jul 23, 2026
2.1700
2.1700
2.1400
2.1700
2.1314
200,386
Jul 22, 2026
2.1800
2.1950
2.1650
2.1800
2.1412
143,137
Jul 21, 2026
2.1700
2.1900
2.1600
2.1900
2.1510
112,439
Jul 20, 2026
2.1800
2.1850
2.1600
2.1750
2.1363
151,196
Jul 17, 2026
2.1850
2.1900
2.1650
2.1800
2.1412
164,691
Jul 16, 2026
2.1800
2.1850
2.1650
2.1850
2.1461
193,205
Jul 15, 2026
2.1800
2.1800
2.1400
2.1650
2.1265
159,252
Jul 14, 2026
2.1600
2.1850
2.1400
2.1700
2.1314
89,979
Jul 13, 2026
2.1800
2.1800
2.1550
2.1600
2.1216
142,452
Jul 10, 2026
2.1850
2.1950
2.1600
2.1800
2.1412
83,028
Jul 9, 2026
2.1850
2.1900
2.1500
2.1850
2.1461
100,066
Jul 8, 2026
2.1600
2.1900
2.1550
2.1850
2.1461
39,280
Jul 7, 2026
2.1850
2.1950
2.1600
2.1850
2.1461
116,228
Jul 6, 2026
2.1600
2.1900
2.1500
2.1850
2.1461
74,135
Jul 3, 2026
2.1950
2.1950
2.1450
2.1600
2.1216
186,653
Jul 2, 2026
2.1600
2.1900
2.1500
2.1900
2.1510
146,206
Jul 1, 2026
2.1650
2.1700
2.1400
2.1500
2.1117
82,234
Jun 30, 2026
2.1300
2.1650
2.1200
2.1650
2.1265
141,982
Jun 29, 2026
2.1150
2.1300
2.0700
2.1250
2.0872
130,975
Jun 26, 2026
2.1200
2.1200
2.0900
2.1150
2.0774
33,370
Jun 25, 2026
2.1050
2.1350
2.0900
2.1200
2.0823
156,406
Jun 24, 2026
2.1350
2.1450
2.1000
2.1350
2.0970
28,291
Jun 23, 2026
2.1450
2.1550
2.1000
2.1400
2.1019
134,375
Jun 22, 2026
2.1300
2.1550
2.1200
2.1450
2.1068
72,067
Jun 19, 2026
2.2000
2.2000
2.1050
2.1400
2.1019
372,219
Jun 18, 2026
2.0250
2.0950
2.0250
2.0450
2.0086
178,594
Jun 17, 2026
2.0300
2.0450
2.0200
2.0350
1.9988
43,337
Jun 16, 2026
2.0350
2.0400
2.0250
2.0350
1.9988
28,254
Jun 15, 2026
2.0300
2.0350
2.0150
2.0350
1.9988
31,434
Jun 12, 2026
2.0200
2.0300
2.0000
2.0300
1.9939
222,557
Jun 11, 2026
2.0250
2.0350
2.0100
2.0300
1.9939
59,453
Jun 10, 2026
2.0200
2.0350
2.0000
2.0100
1.9742
184,531
Jun 9, 2026
2.0300
2.0350
2.0100
2.0200
1.9840
57,058
Jun 8, 2026
2.0150
2.0400
2.0000
2.0100
1.9742
398,461
Jun 5, 2026
2.0350
2.0450
2.0050
2.0400
2.0037
155,904
Jun 4, 2026
2.0150
2.0450
2.0150
2.0150
1.9791
72,648
Jun 3, 2026
2.0400
2.0600
2.0150
2.0150
1.9791
89,399
Jun 2, 2026
2.0200
2.0450
2.0150
2.0300
1.9939
85,654
May 29, 2026
2.0400
2.0500
2.0100
2.0150
1.9791
181,550
May 28, 2026
2.1550
2.1550
2.0450
2.0500
2.0135
402,881
May 27, 2026
2.1800
2.1900
2.1600
2.1750
2.1363
60,609
May 26, 2026
2.1750
2.1950
2.1700
2.1800
2.1412
201,566
May 25, 2026
2.1500
2.1750
2.1350
2.1550
2.1166
128,415
May 22, 2026
2.1250
2.1550
2.1250
2.1550
2.1166
209,547
May 21, 2026
2.1600
2.1650
2.1000
2.1100
2.0724
396,163
May 20, 2026
2.1650
2.1750
2.1400
2.1650
2.1265
349,898
May 19, 2026
2.1200
2.1700
2.1050
2.1600
2.1216
402,592
May 18, 2026
2.0900
2.1000
2.0450
2.1000
2.0626
318,144
May 15, 2026
2.0750
2.1050
2.0600
2.0950
2.0577
376,211
May 14, 2026
1.9800
2.0750
1.9800
2.0750
2.0381
615,402
May 13, 2026
2.0200
2.0200
1.9540
1.9800
1.9448
270,612
May 12, 2026
2.0200
2.0450
2.0000
2.0200
1.9840
395,429
May 11, 2026
1.9980
2.0350
1.9780
2.0000
1.9644
798,087
May 8, 2026
1.8200
1.9560
1.8200
1.9540
1.9192
641,310
May 7, 2026
1.8100
1.8340
1.8000
1.8200
1.7876
119,494
May 6, 2026
1.8060
1.8200
1.7920
1.7960
1.7640
151,303
May 5, 2026
1.8000
1.8100
1.7820
1.8060
1.7739
87,216
May 4, 2026
1.8120
1.8180
1.8000
1.8040
1.7719
127,801
Apr 30, 2026
1.8100
1.8200
1.8000
1.8000
1.7680
57,715
Apr 29, 2026
1.7820
1.8200
1.7820
1.8100
1.7778
145,831
Apr 28, 2026
1.8140
1.8360
1.7820
1.7820
1.7503
200,225
Apr 27, 2026
1.8280
1.8480
1.8120
1.8120
1.7797
219,624
Apr 24, 2026
1.8100
1.8280
1.8100
1.8260
1.7935
150,030
Apr 23, 2026
1.8100
1.8240
1.7980
1.8100
1.7778
75,024
Apr 22, 2026
1.8000
1.8160
1.7860
1.8100
1.7778
238,197
Apr 21, 2026
1.8000
1.8160
1.7900
1.8060
1.7739
125,510
Apr 20, 2026
1.8200
1.8260
1.7980
1.8000
1.7680
101,620
Apr 17, 2026
1.8060
1.8280
1.8000
1.8200
1.7876
196,177
Apr 16, 2026
1.8300
1.8320
1.8100
1.8200
1.7876
424,685
Apr 15, 2026
1.8300
1.8340
1.7920
1.8300
1.7974
550,335
Apr 14, 2026
1.8300
1.8420
1.8000
1.8200
1.7876
784,607
Apr 9, 2026
1.8140
1.8320
1.8120
1.8300
1.7974
89,019
Apr 8, 2026
1.7980
1.8380
1.7980
1.8300
1.7974
269,106
Apr 7, 2026
1.7980
1.8000
1.7720
1.7980
1.7660
104,414
Apr 6, 2026
1.7900
1.8060
1.7900
1.8000
1.7680
54,780
Apr 3, 2026
1.8180
1.8180
1.7600
1.7900
1.7581
733,953
Apr 2, 2026
1.8680
1.8680
1.8000
1.8180
1.7856
320,390
Apr 1, 2026
1.8480
1.8660
1.8280
1.8540
1.8210
155,239
Mar 31, 2026
1.8540
1.8840
1.8180
1.8180
1.7856
368,710
Mar 30, 2026
1.8000
1.8980
1.7980
1.8540
1.8210
928,052
Mar 27, 2026
1.8000
1.8000
1.7600
1.7740
1.7424
228,000
Mar 26, 2026
1.7800
1.8000
1.7520
1.7800
1.7483
1,471,692
Mar 25, 2026
1.8440
1.8740
1.7880
1.8000
1.7680
1,673,025
Mar 24, 2026
1.8900
1.8900
1.8260
1.8440
1.8112
1,452,750
Mar 23, 2026
1.9900
2.0000
1.8940
1.9000
1.8662
1,730,445
Mar 20, 2026
1.9880
2.0350
1.9540
1.9540
1.9192
340,978
Mar 19, 2026
1.9800
1.9880
1.9600
1.9860
1.9506
140,490
Mar 18, 2026
1.9980
1.9980
1.9600
1.9800
1.9448
239,583
Mar 17, 2026
1.9980
2.0100
1.9740
1.9740
1.9389
177,731
Mar 16, 2026
1.9920
2.0000
1.9800
1.9800
1.9448
341,740
Mar 13, 2026
2.0150
2.0300
1.9800
1.9900
1.9546
259,412
Mar 12, 2026
2.0000
2.0300
1.9900
2.0150
1.9791
261,983
Mar 11, 2026
2.0000
2.0200
1.9600
1.9900
1.9546
409,310
Mar 10, 2026
2.0600
2.0600
1.9780
1.9880
1.9526
685,133
Mar 9, 2026
2.1250
2.1250
1.9800
2.0000
1.9644
856,123
Mar 6, 2026
2.1600
2.1650
2.1100
2.1200
2.0823
202,995
Mar 5, 2026
2.1700
2.1700
2.1150
2.1600
2.1216
467,926
Mar 4, 2026
2.1350
2.1900
2.1350
2.1550
2.1166
302,969
Mar 3, 2026
2.1800
2.1900
2.1250
2.1350
2.0970
659,090
Mar 2, 2026
2.1300
2.1750
2.0900
2.1400
2.1019
208,939
Feb 27, 2026
2.1000
2.1500
2.0900
2.1300
2.0921
568,197
Feb 26, 2026
2.0750
2.0900
2.0500
2.0550
2.0184
413,714
Feb 25, 2026
2.0750
2.0750
2.0200
2.0600
2.0233
472,041
Feb 24, 2026
2.1200
2.1300
2.0500
2.0850
2.0479
417,206
Feb 23, 2026
2.1400
2.1400
2.0950
2.1250
2.0872
673,038
Feb 20, 2026
2.1750
2.1800
2.1400
2.1500
2.1117
706,053
Feb 19, 2026
2.2000
2.2150
2.1500
2.1500
2.1117
1,096,515
Feb 18, 2026
2.2700
2.2750
2.1500
2.2000
2.1608
1,819,136
Feb 17, 2026
2.2500
2.3100
2.2350
2.2700
2.2296
404,020
Feb 16, 2026
2.2400
2.2800
2.2200
2.2650
2.2247
447,711
Feb 13, 2026
2.2800
2.2800
2.2500
2.2500
2.2099
239,090
Feb 12, 2026
2.3000
2.3250
2.2850
2.2850
2.2443
933,829
Feb 11, 2026
2.2900
2.3250
2.2600
2.3200
2.2787
568,918
Feb 10, 2026
2.2950
2.3200
2.2750
2.2950
2.2541
252,486
Feb 9, 2026
2.2700
2.2950
2.2700
2.2900
2.2492
71,730
Feb 6, 2026
2.2900
2.3000
2.2450
2.2500
2.2099
218,872
Feb 5, 2026
2.2850
2.3000
2.2500
2.2850
2.2443
177,312
Feb 4, 2026
2.3000
2.3200
2.2650
2.2700
2.2296
338,361
Feb 3, 2026
2.2850
2.3200
2.2650
2.3000
2.2591
336,451
Feb 2, 2026
2.3100
2.3200
2.2450
2.2650
2.2247
345,935
Jan 30, 2026
2.3500
2.3500
2.3000
2.3100
2.2689
531,779
Jan 29, 2026
2.3700
2.3800
2.3350
2.3500
2.3082
365,041
Jan 28, 2026
2.3700
2.3900
2.3600
2.3600
2.3180
268,526
Jan 27, 2026
2.4000
2.4200
2.3650
2.3650
2.3229
526,495
Jan 26, 2026
2.4400
2.4400
2.3650
2.4050
2.3622
608,510
Jan 23, 2026
2.5000
2.5100
2.4350
2.4500
2.4064
407,236
Jan 22, 2026
2.4800
2.5200
2.4700
2.5100
2.4653
55,232
Jan 21, 2026
2.5100
2.5200
2.4650
2.4800
2.4359
154,201
Jan 20, 2026
2.5100
2.5450
2.5100
2.5200
2.4751
88,321
Jan 19, 2026
2.5400
2.5500
2.5150
2.5450
2.4997
109,862
Jan 16, 2026
2.4950
2.5500
2.4900
2.5450
2.4997
332,993
Jan 15, 2026
2.5000
2.5000
2.4750
2.4950
2.4506
165,620
Jan 14, 2026
2.4900
2.5150
2.4900
2.5000
2.4555
124,826
Jan 13, 2026
2.4850
2.5050
2.4800
2.5050
2.4604
229,342
Jan 12, 2026
2.4950
2.5150
2.4800
2.5000
2.4555
134,042
Jan 9, 2026
2.4600
2.5100
2.4550
2.4900
2.4457
284,212
Jan 8, 2026
2.4850
2.4950
2.4500
2.4700
2.4260
177,423
Jan 5, 2026
2.4500
2.5050
2.4500
2.4900
2.4457
120,278
Dec 30, 2025
2.4600
2.4650
2.4500
2.4500
2.4064
100,643
Dec 29, 2025
2.4550
2.4700
2.4500
2.4600
2.4162
107,614
Dec 23, 2025
2.4400
2.4650
2.4400
2.4500
2.4064
99,616
Dec 22, 2025
2.4600
2.4600
2.4000
2.4400
2.3966
147,540
Dec 19, 2025
2.4700
2.4800
2.4200
2.4600
2.4162
114,716
Dec 18, 2025
2.4950
2.4950
2.4400
2.4800
2.4359
87,668
Dec 17, 2025
2.5450
2.5450
2.4700
2.4950
2.4506
141,466
Dec 16, 2025
2.5450
2.5550
2.5000
2.5450
2.4997
390,332
Dec 15, 2025
2.4400
2.5600
2.4150
2.5500
2.5046
696,298
Dec 12, 2025
2.4200
2.4600
2.4100
2.4400
2.3966
221,022
Dec 11, 2025
2.3900
2.4450
2.3650
2.4400
2.3966
312,944
Dec 10, 2025
2.3850
2.3950
2.3700
2.3950
2.3524
97,021
Dec 9, 2025
2.3800
2.3850
2.3600
2.3800
2.3376
106,992
Dec 8, 2025
2.4000
2.4000
2.3600
2.3850
2.3425
69,917
Dec 5, 2025
2.4000
2.4000
2.3600
2.3950
2.3524
168,005
Dec 4, 2025
2.3900
2.4000
2.3500
2.4000
2.3573
301,409
Dec 3, 2025
2.3900
2.4000
2.3750
2.3950
2.3524
74,946
Dec 2, 2025
2.3900
2.3900
2.3600
2.3900
2.3475
72,543
Nov 28, 2025
2.4000
2.4000
2.3750
2.3750
2.3327
98,540
Nov 27, 2025
2.4250
2.4250
2.3800
2.3800
2.3376
36,269
Nov 26, 2025
2.4050
2.4150
2.3850
2.4150
2.3720
60,249
Nov 25, 2025
2.4100
2.4300
2.3850
2.4050
2.3622
211,693
Nov 24, 2025
2.3850
2.4200
2.3850
2.4050
2.3622
39,956
Nov 21, 2025
2.4300
2.4300
2.3700
2.3800
2.3376
303,357
Nov 20, 2025
2.4750
2.4750
2.4050
2.4350
2.3917
97,036
Nov 19, 2025
2.4700
2.4900
2.4250
2.4400
2.3966
159,177
Nov 18, 2025
2.4600
2.4950
2.4450
2.4700
2.4260
94,020
Nov 17, 2025
2.4550
2.4850
2.4550
2.4850
2.4408
129,658
Nov 14, 2025
2.4900
2.5000
2.4250
2.4550
2.4113
761,107
Nov 13, 2025
2.5850
2.5900
2.5550
2.5600
2.5144
125,047
Nov 12, 2025
2.5250
2.5800
2.5250
2.5750
2.5292
207,694
Nov 11, 2025
2.5250
2.5250
2.4950
2.5250
2.4801
199,646
Nov 10, 2025
2.5200
2.5350
2.5000
2.5050
2.4604
81,992
Nov 7, 2025
2.5300
2.5300
2.4950
2.5200
2.4751
112,684
Nov 6, 2025
2.5050
2.5350
2.5050
2.5300
2.4850
201,305
Nov 5, 2025
2.5250
2.5350
2.5000
2.5050
2.4604
43,653
Nov 4, 2025
2.5150
2.5350
2.5100
2.5100
2.4653
143,968
Nov 3, 2025
2.4850
2.5150
2.4700
2.5150
2.4702
192,405
