BVB
RON
Banca Transilvania S.A. (TLV.RO)
36.10
+0.22
(+0.61%)
At close: October 30 at 5:58:08 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
Oct 30, 2026
35.90
36.14
35.80
36.10
36.10
472,473
Oct 29, 2026
36.00
36.10
35.72
35.88
35.88
115,897
Oct 28, 2026
36.14
36.30
35.80
35.80
35.80
420,915
Oct 27, 2026
36.38
36.38
36.12
36.26
36.26
204,347
Oct 26, 2026
36.20
36.40
36.18
36.40
36.40
438,206
Oct 23, 2026
36.36
36.40
35.94
36.18
36.18
549,727
Oct 22, 2026
36.62
36.62
36.24
36.40
36.40
308,812
Oct 21, 2026
36.48
36.66
35.94
36.60
36.60
706,230
Oct 20, 2026
36.38
36.62
36.32
36.44
36.44
737,160
Oct 19, 2026
35.86
36.40
35.86
36.28
36.28
316,987
Oct 16, 2026
35.52
35.98
35.52
35.98
35.98
536,542
Oct 15, 2026
35.12
35.50
35.06
35.44
35.44
794,232
Oct 14, 2026
35.30
35.44
35.10
35.10
35.10
607,050
Oct 13, 2026
35.48
35.60
35.30
35.44
35.44
624,513
Oct 12, 2026
35.38
35.80
35.38
35.50
35.50
417,257
Oct 9, 2026
35.36
35.44
35.12
35.42
35.42
97,068
Oct 8, 2026
35.50
35.50
35.00
35.20
35.20
319,992
Oct 7, 2026
35.78
35.80
35.12
35.12
35.12
756,218
Oct 6, 2026
35.68
35.98
35.06
35.74
35.74
518,519
Oct 5, 2026
35.28
35.70
35.26
35.70
35.70
498,180
Oct 2, 2026
34.78
35.00
34.42
34.70
34.70
388,697
Oct 1, 2026
34.50
34.80
34.32
34.78
34.78
404,893
Sep 30, 2026
33.20
34.48
33.10
34.20
34.20
1,213,300
Sep 29, 2026
33.50
33.60
32.92
33.40
33.40
746,904
Sep 28, 2026
34.44
34.68
33.50
33.50
33.50
468,584
Sep 25, 2026
34.22
34.98
34.18
34.44
34.44
307,412
Sep 24, 2026
34.60
34.60
33.80
34.22
34.22
744,759
Sep 23, 2026
35.00
35.10
34.52
34.60
34.60
257,099
Sep 22, 2026
35.20
35.20
34.86
35.02
35.02
961,987
Sep 21, 2026
35.40
35.50
34.90
35.20
35.20
587,193
Sep 18, 2026
34.22
35.80
34.22
35.50
35.50
1,884,988
Sep 17, 2026
33.34
34.78
33.06
34.00
34.00
1,084,380
Sep 16, 2026
34.00
34.10
33.20
33.40
33.40
853,078
Sep 15, 2026
34.40
34.68
33.10
34.00
34.00
676,653
Sep 14, 2026
34.52
34.86
34.28
34.54
34.54
346,819
Sep 11, 2026
34.48
34.90
32.80
34.32
34.32
992,788
Sep 10, 2026
35.48
35.48
34.50
34.50
34.50
542,858
Sep 9, 2026
35.92
36.00
34.90
35.20
35.20
338,415
Sep 8, 2026
35.90
36.38
35.86
36.22
36.22
253,162
Sep 7, 2026
36.08
36.30
35.62
36.30
36.30
236,115
Sep 4, 2026
36.52
36.82
35.80
35.98
35.98
327,026
Sep 3, 2026
35.90
36.50
35.90
36.50
36.50
429,086
Sep 2, 2026
35.72
36.40
35.66
35.88
35.88
526,070
Sep 1, 2026
34.58
35.74
34.00
35.70
35.70
528,973
Aug 31, 2026
36.30
36.30
34.58
34.58
34.58
1,686,050
Aug 28, 2026
36.60
36.88
36.22
36.42
36.42
506,690
Aug 27, 2026
36.94
37.00
36.66
36.90
36.90
344,925
Aug 26, 2026
36.96
37.00
36.72
36.90
36.90
268,524
Aug 25, 2026
37.26
37.26
36.82
37.00
37.00
543,348
Aug 24, 2026
37.70
37.86
37.26
37.30
37.30
416,989
Aug 21, 2026
37.54
37.62
37.30
37.32
37.32
273,047
Aug 20, 2026
37.40
37.62
37.36
37.42
37.42
471,911
Aug 19, 2026
37.38
37.44
37.24
37.40
37.40
362,784
Aug 18, 2026
37.24
37.44
37.10
37.40
37.40
689,676
Aug 17, 2026
37.30
37.46
37.26
37.26
37.26
252,545
Aug 14, 2026
37.36
37.46
37.30
37.30
37.30
252,026
Aug 13, 2026
37.30
37.50
37.26
37.40
37.40
357,030
Aug 12, 2026
37.30
37.38
37.08
37.30
37.30
386,694
Aug 11, 2026
37.52
37.60
37.08
37.08
37.08
646,441
Aug 10, 2026
37.30
37.64
37.30
37.52
37.52
401,081
Aug 7, 2026
37.14
37.46
37.10
37.46
37.46
292,391
Aug 6, 2026
37.50
37.50
36.80
37.36
37.36
539,736
Aug 5, 2026
37.86
37.92
37.32
37.50
37.50
665,909
Aug 4, 2026
37.54
37.92
37.54
37.86
37.86
701,693
Aug 3, 2026
37.00
37.78
36.98
37.78
37.78
576,603
Jul 31, 2026
37.10
37.10
36.88
36.90
36.90
413,488
Jul 30, 2026
37.22
37.26
36.80
37.00
37.00
425,297
Jul 29, 2026
37.56
37.62
37.10
37.22
37.22
927,993
Jul 28, 2026
37.04
37.56
37.04
37.56
37.56
361,718
Jul 27, 2026
37.12
37.20
37.02
37.02
37.02
471,301
Jul 24, 2026
37.66
37.66
37.02
37.10
37.10
414,278
Jul 23, 2026
37.28
37.70
37.00
37.66
37.66
585,428
Jul 22, 2026
37.20
37.28
36.88
37.28
37.28
638,462
Jul 21, 2026
37.34
37.58
37.12
37.20
37.20
827,791
Jul 20, 2026
37.78
37.82
37.02
37.34
37.34
824,706
Jul 17, 2026
38.00
38.28
37.50
37.76
37.76
421,835
Jul 16, 2026
114.42:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
37.50
38.00
37.00
38.00
38.00
1,011,745
Jul 15, 2026
35.45
36.27
35.45
36.27
36.27
669,669
Jul 14, 2026
35.66
35.83
35.19
35.26
35.26
1,577,705
Jul 13, 2026
36.71
37.00
35.52
35.55
35.55
1,300,226
Jul 10, 2026
35.96
36.67
35.94
36.67
36.67
685,201
Jul 9, 2026
35.03
35.92
35.03
35.92
35.92
552,229
Jul 8, 2026
35.03
35.05
34.78
34.84
34.84
467,402
Jul 7, 2026
34.94
35.06
34.78
34.80
34.80
522,333
Jul 6, 2026
34.63
35.12
34.63
34.96
34.96
449,664
Jul 3, 2026
35.05
35.13
34.52
34.56
34.56
1,071,948
Jul 2, 2026
34.68
35.05
34.64
34.96
34.96
1,027,651
Jul 1, 2026
33.95
34.82
33.95
34.70
34.70
1,118,271
Jun 30, 2026
33.56
33.91
33.54
33.91
33.91
684,696
Jun 29, 2026
33.11
33.54
33.11
33.46
33.46
304,465
Jun 26, 2026
33.12
33.39
33.09
33.11
33.11
318,546
Jun 25, 2026
32.58
33.21
32.44
33.04
33.04
602,826
Jun 24, 2026
32.35
32.77
32.35
32.35
32.35
566,147
Jun 23, 2026
32.53
32.70
32.09
32.34
32.34
1,021,860
Jun 22, 2026
32.86
32.91
32.44
32.49
32.49
694,426
Jun 19, 2026
32.91
32.91
32.53
32.53
32.53
851,588
Jun 18, 2026
32.76
33.11
32.72
32.91
32.91
297,036
Jun 17, 2026
32.93
32.98
32.56
32.65
32.65
604,900
Jun 16, 2026
33.46
33.47
32.34
32.79
32.79
764,576
Jun 15, 2026
1.122202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
33.54
33.60
33.19
33.47
33.47
555,590
Jun 12, 2026
33.47
34.14
33.47
34.07
32.95
1,014,530
Jun 11, 2026
33.32
33.72
33.12
33.39
32.29
998,260
Jun 10, 2026
33.39
33.65
33.12
33.12
32.03
921,242
Jun 9, 2026
33.49
33.82
33.37
33.37
32.27
741,815
Jun 8, 2026
33.04
33.60
33.04
33.47
32.37
1,288,584
Jun 5, 2026
33.07
33.93
33.07
33.93
32.81
284,854
Jun 4, 2026
33.35
33.56
32.90
32.95
31.86
824,033
Jun 3, 2026
33.88
34.35
32.95
32.95
31.86
1,506,452
Jun 2, 2026
32.88
33.88
32.88
33.88
32.76
503,200
May 29, 2026
33.51
33.53
32.88
32.88
31.80
835,153
May 28, 2026
33.72
33.82
33.19
33.21
32.12
754,382
May 27, 2026
33.82
34.02
33.47
33.47
32.37
1,438,814
May 26, 2026
34.05
34.07
33.75
33.77
32.66
944,016
May 25, 2026
33.91
34.15
33.75
33.77
32.66
597,450
May 22, 2026
34.14
34.29
33.74
33.77
32.66
590,703
May 21, 2026
33.86
34.19
33.74
33.77
32.66
960,979
May 20, 2026
33.91
34.24
33.61
33.77
32.66
681,423
May 19, 2026
34.08
34.26
33.84
33.89
32.78
736,803
May 18, 2026
33.86
34.07
33.74
33.89
32.78
252,550
May 15, 2026
34.00
34.40
33.65
33.68
32.57
892,877
May 14, 2026
33.81
34.15
33.65
33.68
32.57
393,045
May 13, 2026
33.68
33.81
33.56
33.81
32.69
269,387
May 12, 2026
33.39
33.75
33.39
33.63
32.52
183,241
May 11, 2026
33.42
33.84
33.33
33.35
32.25
446,933
May 8, 2026
33.30
33.46
33.30
33.37
32.27
268,484
May 7, 2026
32.69
33.30
32.69
33.30
32.20
646,095
May 6, 2026
32.34
32.83
32.34
32.60
31.53
561,606
May 5, 2026
31.81
32.48
31.38
32.30
31.24
602,556
May 4, 2026
31.64
31.99
31.52
31.90
30.85
265,429
Apr 30, 2026
32.06
32.23
31.50
31.71
30.66
946,167
Apr 29, 2026
31.66
32.30
31.66
31.81
30.76
255,250
Apr 28, 2026
32.32
32.32
31.64
31.64
30.60
580,059
Apr 27, 2026
32.90
33.19
32.04
32.49
31.42
586,817
Apr 24, 2026
32.56
33.26
32.53
32.90
31.81
536,938
Apr 23, 2026
32.42
32.69
32.42
32.51
31.44
312,151
Apr 22, 2026
32.07
32.51
32.07
32.34
31.27
431,171
Apr 21, 2026
32.34
32.34
31.69
32.07
31.02
916,673
Apr 20, 2026
33.39
33.40
32.49
32.69
31.61
451,469
Apr 17, 2026
33.33
33.46
32.76
33.39
32.29
647,651
Apr 16, 2026
33.04
33.51
33.04
33.30
32.20
1,232,287
Apr 15, 2026
32.20
33.09
32.20
33.07
31.98
606,290
Apr 14, 2026
32.14
33.18
32.13
32.16
31.10
1,607,014
Apr 9, 2026
32.02
32.25
31.90
32.14
31.09
209,847
Apr 8, 2026
31.93
32.58
31.90
31.90
30.85
1,369,452
Apr 7, 2026
31.10
31.90
31.10
31.90
30.85
872,031
Apr 6, 2026
31.55
31.62
30.94
31.03
30.00
904,336
Apr 3, 2026
31.60
31.64
31.27
31.29
30.26
288,991
Apr 2, 2026
31.55
31.73
31.48
31.60
30.56
158,282
Apr 1, 2026
31.55
31.81
31.55
31.55
30.51
517,604
Mar 31, 2026
31.52
31.81
31.29
31.29
30.26
1,632,249
Mar 30, 2026
31.34
31.59
31.24
31.52
30.48
1,380,155
Mar 27, 2026
31.71
31.88
31.32
31.38
30.34
1,342,434
Mar 26, 2026
31.87
31.97
31.43
31.60
30.56
866,881
Mar 25, 2026
31.45
31.93
31.36
31.83
30.78
722,535
Mar 24, 2026
31.18
31.45
31.03
31.45
30.41
495,832
Mar 23, 2026
30.85
31.03
30.54
31.03
30.00
1,051,237
Mar 20, 2026
31.03
31.39
31.03
31.20
30.17
1,742,304
Mar 19, 2026
31.24
31.24
30.85
31.08
30.05
855,147
Mar 18, 2026
31.17
31.36
31.17
31.20
30.17
1,454,050
Mar 17, 2026
30.94
31.17
30.78
31.15
30.12
655,159
Mar 16, 2026
30.62
31.13
30.57
30.92
29.90
662,672
Mar 13, 2026
30.41
30.71
30.27
30.62
29.62
362,441
Mar 12, 2026
30.94
31.01
30.19
30.41
29.41
759,825
Mar 11, 2026
30.80
31.01
30.75
31.01
29.99
463,368
Mar 10, 2026
30.59
30.92
30.48
30.73
29.72
597,834
Mar 9, 2026
29.96
30.06
29.38
30.06
29.07
484,057
Mar 6, 2026
30.82
31.08
29.98
30.15
29.16
716,674
Mar 5, 2026
30.06
30.85
30.06
30.78
29.77
1,096,291
Mar 4, 2026
29.09
29.72
29.09
29.72
28.74
1,043,488
Mar 3, 2026
29.89
30.12
29.03
29.03
28.08
1,009,795
Mar 2, 2026
29.72
30.27
29.28
29.73
28.75
945,465
Feb 27, 2026
30.59
31.10
30.08
30.15
29.16
2,776,772
Feb 26, 2026
31.29
31.46
29.92
30.06
29.07
1,245,880
Feb 25, 2026
31.87
31.90
31.10
31.10
30.07
810,173
Feb 24, 2026
31.60
32.18
31.60
31.88
30.83
901,317
Feb 23, 2026
31.22
31.88
31.01
31.88
30.83
604,883
Feb 20, 2026
31.11
31.46
30.85
31.22
30.19
450,980
Feb 19, 2026
30.85
31.20
30.61
31.20
30.17
297,700
Feb 18, 2026
30.61
31.01
30.55
30.59
29.58
632,780
Feb 17, 2026
30.61
31.38
30.36
30.50
29.50
1,008,875
Feb 16, 2026
29.89
30.59
29.89
30.59
29.58
544,725
Feb 13, 2026
30.48
30.48
29.80
29.80
28.82
669,482
Feb 12, 2026
30.57
30.62
30.40
30.59
29.58
594,935
Feb 11, 2026
30.06
30.59
30.06
30.59
29.58
777,122
Feb 10, 2026
29.58
30.05
29.58
30.05
29.06
671,574
Feb 9, 2026
29.28
29.58
29.28
29.58
28.60
228,805
Feb 6, 2026
29.26
29.35
28.74
29.35
28.38
253,258
Feb 5, 2026
29.17
29.42
29.09
29.19
28.23
569,858
Feb 4, 2026
29.17
29.28
28.84
29.09
28.13
786,714
Feb 3, 2026
28.63
29.26
28.63
29.03
28.08
936,089
Feb 2, 2026
28.32
28.61
27.83
28.58
27.64
426,955
Jan 30, 2026
29.02
29.26
28.35
28.35
27.42
977,303
Jan 29, 2026
29.31
29.54
28.88
28.88
27.92
979,365
Jan 28, 2026
29.05
29.72
29.05
29.28
28.31
1,382,955
Jan 27, 2026
28.56
29.35
28.56
28.86
27.91
1,395,644
Jan 26, 2026
28.51
28.61
28.37
28.60
27.65
522,080
Jan 23, 2026
28.58
28.61
28.44
28.49
27.55
863,856
Jan 22, 2026
28.60
28.93
28.40
28.46
27.52
561,057
Jan 21, 2026
28.28
28.42
27.88
28.42
27.49
910,546
Jan 20, 2026
28.58
28.63
28.30
28.30
27.37
635,137
Jan 19, 2026
29.28
29.33
28.58
28.58
27.64
716,032
Jan 16, 2026
29.28
29.75
29.16
29.28
28.31
911,819
Jan 15, 2026
28.51
29.51
28.49
29.37
28.40
1,094,864
Jan 14, 2026
28.23
28.51
28.19
28.49
27.55
479,795
Jan 13, 2026
28.51
28.60
28.23
28.23
27.30
826,158
Jan 12, 2026
28.02
28.67
28.00
28.53
27.59
1,055,443
Jan 9, 2026
27.46
28.05
27.46
28.05
27.13
1,142,868
Jan 8, 2026
26.48
27.51
26.48
27.51
26.61
1,452,410
Jan 5, 2026
26.39
26.81
26.38
26.73
25.85
481,650
Dec 30, 2025
26.39
26.48
26.31
26.39
25.52
748,168
Dec 29, 2025
26.52
26.53
26.31
26.41
25.54
589,916
Dec 23, 2025
26.52
26.57
26.38
26.52
25.64
472,125
Dec 22, 2025
26.39
26.53
26.31
26.50
25.63
450,282
Dec 19, 2025
26.32
26.53
26.27
26.34
25.47
708,198
Dec 18, 2025
26.31
26.39
26.22
26.34
25.47
314,418
Dec 17, 2025
26.57
26.57
26.22
26.22
25.36
459,247
Dec 16, 2025
26.52
26.62
26.45
26.57
25.69
934,076
Dec 15, 2025
26.48
26.59
26.41
26.57
25.69
1,287,940
Dec 12, 2025
26.53
26.53
26.38
26.48
25.61
640,160
Dec 11, 2025
26.53
26.53
26.31
26.53
25.66
676,345
Dec 10, 2025
26.45
26.53
26.31
26.53
25.66
552,017
Dec 9, 2025
26.31
26.45
26.24
26.45
25.58
262,354
Dec 8, 2025
26.06
26.46
26.06
26.31
25.44
390,247
Dec 5, 2025
26.22
26.22
25.94
26.10
25.24
329,864
Dec 4, 2025
25.87
26.22
25.85
26.18
25.32
555,804
Dec 3, 2025
25.64
26.01
25.62
25.87
25.02
416,620
Dec 2, 2025
25.62
25.68
25.50
25.64
24.80
232,022
Nov 28, 2025
25.73
25.78
25.64
25.64
24.80
184,531
Nov 27, 2025
25.57
25.78
25.52
25.78
24.93
253,462
Nov 26, 2025
25.78
25.80
25.57
25.61
24.76
616,044
Nov 25, 2025
25.76
25.89
25.75
25.82
24.97
426,500
Nov 24, 2025
0.561121
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
25.36
26.01
25.36
25.78
24.93
559,810
Nov 21, 2025
26.03
26.22
25.94
26.06
24.66
682,724
Nov 20, 2025
26.50
26.55
25.92
26.45
25.02
543,097
Nov 19, 2025
26.50
26.73
26.22
26.41
24.99
452,416
Nov 18, 2025
26.66
26.85
26.50
26.50
25.07
534,458
Nov 17, 2025
26.73
26.74
26.52
26.66
25.22
395,681
Nov 14, 2025
26.76
27.02
26.32
26.73
25.29
666,481
Nov 13, 2025
26.31
26.80
26.22
26.74
25.31
897,478
Nov 12, 2025
25.92
26.32
25.92
26.32
24.91
773,119
Nov 11, 2025
25.61
25.90
25.57
25.90
24.51
388,350
Nov 10, 2025
25.45
25.62
25.45
25.54
24.16
481,775
Nov 7, 2025
25.15
25.57
25.15
25.36
24.00
696,476
Nov 6, 2025
24.66
25.14
24.61
25.14
23.78
528,005
Nov 5, 2025
24.63
24.68
24.56
24.68
23.35
367,995
Nov 4, 2025
24.59
24.61
24.52
24.56
23.24
361,070
Nov 3, 2025
24.51
24.61
24.51
24.56
23.24
437,800
Oct 31, 2025
24.40
24.58
24.40
24.47
23.16
580,124
Oct 30, 2025
24.38
24.47
24.35
24.38
23.07
476,616
