Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

Premier Energy PLC (PE.RO)

Compare
19.00
-0.26
(-1.35%)
At close: April 15 at 3:55:57 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202519.2619.3019.0019.0019.00740
Apr 14, 202519.2619.2619.0019.2619.261,528
Apr 11, 202519.0019.0818.8019.0819.08746
Apr 10, 202518.9019.0018.8018.8018.801,282
Apr 9, 202518.9418.9418.3218.3418.342,594
Apr 8, 202518.9019.4618.6019.0219.02358,449
Apr 7, 202518.7019.4018.0218.9018.9025,026
Apr 4, 202519.3519.3519.1019.1019.1038,351
Apr 3, 202519.4019.4019.1519.2019.2050,203
Apr 2, 202519.4019.4019.3019.4019.404,466
Apr 1, 202519.2319.4019.2019.4019.404,779
Mar 31, 202519.2819.2819.1519.2319.23711
Mar 28, 202519.2219.2819.1519.2819.281,292
Mar 27, 202519.1219.3019.1019.1219.123,840
Mar 26, 202519.3019.3019.1519.2019.203,279
Mar 25, 202519.1119.3019.1119.2219.224,172
Mar 24, 202519.5019.5719.1219.3019.305,076
Mar 21, 202519.1519.5819.1119.5819.58264,722
Mar 20, 202519.2019.4519.1519.4419.4413,879
Mar 19, 202519.2019.4019.1519.2219.223,591
Mar 18, 202519.4019.4019.2019.4019.405,703
Mar 17, 202519.3919.4019.1119.4019.402,903
Mar 14, 202519.1119.5519.1119.2019.202,067
Mar 13, 202519.1119.5019.1119.1519.15751,070
Mar 12, 202519.2019.8019.1019.1219.1292,535
Mar 11, 202519.0019.3019.0019.3019.309,131
Mar 10, 202519.1019.2819.0019.1019.103,205
Mar 7, 202518.9219.2918.8019.2019.205,796
Mar 6, 202518.7219.0018.7219.0019.003,927
Mar 5, 202518.6418.9018.6418.9018.9021,288
Mar 4, 202518.6518.8018.2018.6218.629,689
Mar 3, 202518.7218.8518.5018.8518.8531,950
Feb 28, 202519.0519.0518.7518.9018.9013,386
Feb 27, 202518.9419.2018.9419.1019.101,110
Feb 26, 202519.1019.1018.9018.9418.943,212
Feb 25, 202519.2919.2919.0119.1019.10125,992
Feb 24, 202519.3019.3019.1019.2919.293,588
Feb 21, 202519.3019.3019.1619.2019.20856
Feb 20, 202519.3019.3019.2019.2019.207,827
Feb 19, 202519.1519.4519.1519.3519.3510,087
Feb 18, 202519.2219.3419.1519.3419.3471,641
Feb 17, 202519.2019.3419.2019.2219.224,998
Feb 14, 202519.2019.2919.1819.2519.255,337
Feb 13, 202519.1319.2019.1019.1319.136,941
Feb 12, 202519.2019.2919.1019.1319.137,123
Feb 11, 202519.1019.3019.0219.1319.134,453
Feb 10, 202519.1519.3519.1019.3019.3034,944
Feb 7, 202519.1019.3519.1019.1219.122,907
Feb 6, 202519.2019.3519.1519.3519.3510,313
Feb 5, 202519.3019.4519.1019.2519.254,769
Feb 4, 202519.0919.5019.0019.3019.3011,991
Feb 3, 202519.2519.2519.1019.1019.109,085
Jan 31, 202519.3019.3519.1019.3019.3013,845
Jan 30, 202519.3019.4019.3019.3019.307,415
Jan 29, 202519.3519.4419.2119.3019.3011,308
Jan 28, 202519.3119.3519.2119.3519.3516,861
Jan 27, 202519.6019.6019.3019.3119.3155,751
Jan 23, 202519.6719.6719.6019.6119.612,158
Jan 22, 202519.7519.7519.6019.6019.6020,678
Jan 21, 202519.7019.7319.6219.6519.653,959
Jan 20, 202519.7019.8019.6119.7019.707,340
Jan 17, 202519.8919.8919.7019.7919.79553
Jan 16, 202519.7019.9019.7019.7019.701,677
Jan 15, 202519.9019.9019.7019.7019.701,278
Jan 14, 202519.6820.0019.6620.0020.002,057
Jan 13, 202520.0020.0019.7019.7019.701,564
Jan 10, 202519.9020.0019.7120.0020.003,039
Jan 9, 202519.8519.9519.6519.9519.956,150
Jan 8, 202519.5520.1019.5519.6019.6016,789
Jan 3, 202519.5519.8019.5219.5519.551,992
Dec 30, 202419.7019.7919.5419.5519.551,685
Dec 27, 202419.9519.9819.5119.8019.801,818
Dec 23, 202419.4719.9919.4719.9919.995,075
Dec 20, 202419.6319.7019.4219.7019.702,533
Dec 19, 202419.5019.6919.4619.6319.6367,949
Dec 18, 202419.6019.6819.5419.6019.6037,377
Dec 17, 202419.6019.6919.6019.6019.602,044
Dec 16, 202419.6019.6919.6019.6019.602,433
Dec 13, 202419.6019.7019.6019.7019.707,747
Dec 12, 202419.8019.8019.5519.7019.7013,335
Dec 11, 202419.9519.9619.6219.8019.803,439
Dec 10, 202419.8819.9619.5019.9519.9524,349
Dec 9, 202419.9019.9119.4519.8819.888,869
Dec 6, 202419.1019.6219.0019.3019.3036,251
Dec 5, 202419.2019.4519.0019.1019.1033,693
Dec 4, 202419.0219.4018.7019.2019.2046,908
Dec 3, 202419.6419.6418.7019.3019.3041,948
Dec 2, 202419.5019.6419.5019.6419.6414,351
Nov 29, 202419.5219.5819.5019.5219.5239,488
Nov 28, 202419.5719.6019.5019.5219.5217,820
Nov 27, 202419.4019.6019.4019.5019.504,843
Nov 26, 202419.6019.6919.6019.6019.603,075
Nov 25, 202419.6219.7019.5019.6019.60125,863
Nov 22, 202419.7019.7019.6019.6419.6429,496
Nov 21, 202419.6219.6919.6019.6019.602,861
Nov 20, 202419.7219.7219.6019.7019.704,816
Nov 19, 202419.7019.7519.7019.7019.7026,675
Nov 18, 202419.7519.7519.7019.7019.709,131
Nov 15, 202419.6219.7619.6019.7219.7222,466
Nov 14, 202419.8019.8019.7019.7219.7225,478
Nov 13, 202419.8119.9019.6919.7019.7020,788
Nov 12, 202419.8119.8119.7019.8119.819,862
Nov 11, 202419.8019.8219.7019.8119.8136,903
Nov 8, 202419.6019.7619.4219.7019.7074,606
Nov 7, 202419.7319.7419.5619.7419.746,727
Nov 6, 202419.7019.7619.4019.7319.7344,759
Nov 5, 202419.4019.7819.3019.7019.708,352
Nov 4, 202419.9519.9519.3019.4019.4025,212
Nov 1, 202419.8620.0019.8419.9619.961,103
Oct 31, 202419.9419.9619.8619.8619.864,302
Oct 30, 202420.0020.0019.9419.9419.941,856
Oct 29, 202420.1620.1619.9720.0020.002,388
Oct 28, 202420.1820.1819.9820.0020.002,314
Oct 25, 202420.0020.2020.0020.0620.064,483
Oct 24, 202420.0420.0820.0020.0420.042,286
Oct 23, 202420.0020.0219.9819.9819.9826,740
Oct 22, 202420.2620.3819.9919.9919.9917,367
Oct 21, 202420.3820.3820.2020.2620.261,806
Oct 18, 202420.3020.4020.1020.3820.383,066
Oct 17, 202420.3020.5020.1020.4420.447,403
Oct 16, 202420.4020.4020.2220.3020.3093,257
Oct 15, 202420.7020.7020.3820.4020.406,798
Oct 14, 202420.7220.8420.6020.6020.603,630
Oct 11, 202420.9020.9020.5020.8620.8687,643
Oct 10, 202420.9820.9820.7020.9020.9088,455
Oct 9, 202420.8020.9820.6420.9820.981,899
Oct 8, 202420.8820.9020.6220.8020.804,876
Oct 7, 202420.8820.9020.6020.8020.805,812
Oct 4, 202420.7820.8820.7820.8820.882,382
Oct 3, 202420.8220.9420.6220.7820.781,592
Oct 2, 202420.7020.8420.6020.8220.826,862
Oct 1, 202420.9021.1020.6220.6220.623,544
Sep 30, 202421.1421.1420.9021.0021.005,134
Sep 27, 202421.1221.1421.0021.1021.103,420
Sep 26, 202421.1021.1020.8021.0021.006,924
Sep 25, 202421.4421.4420.8021.1021.10451,836
Sep 24, 202421.1021.4821.0821.4421.4426,298
Sep 23, 202420.8021.3620.8021.2421.2419,774
Sep 20, 202420.8021.3620.6821.3621.3660,618
Sep 19, 202420.7020.8020.4820.8020.802,357
Sep 18, 202420.8820.9020.4020.6820.682,488
Sep 17, 202420.4620.9220.2820.9020.9016,461
Sep 16, 202420.5820.6820.3220.3420.344,921
Sep 13, 202420.7020.7020.3420.3620.362,724
Sep 12, 202420.6620.7020.6020.6820.689,443
Sep 11, 202420.7620.9420.3220.5820.58138,915
Sep 10, 202420.6420.8620.6420.6620.669,348
Sep 9, 202420.3620.6420.0220.6420.6430,419
Sep 6, 202419.8820.3019.7120.2220.2246,840
Sep 5, 202420.1020.4619.7019.7119.7128,010
Sep 3, 202420.2820.2820.0420.1220.1215,768
Sep 2, 202420.4220.6420.2820.4020.4015,950
Aug 30, 202420.4020.6820.3020.4020.4017,519
Aug 29, 202420.5020.5020.0220.3620.3637,612
Aug 28, 202420.9620.9620.7820.8020.806,284
Aug 27, 202421.0421.0420.8020.9620.9612,133
Aug 26, 202421.2421.2420.7821.0421.046,594
Aug 23, 202420.8021.2420.7821.2421.2452,473
Aug 22, 202420.6820.8220.6220.7220.729,797
Aug 21, 202420.7620.8020.6620.6820.684,806
Aug 20, 202420.7220.7220.6020.7220.726,244
Aug 19, 202420.7620.7820.6220.7620.762,544
Aug 16, 202420.6220.7820.6220.7220.723,269
Aug 14, 202420.4021.1020.3020.7420.7420,834
Aug 13, 202420.3020.4020.2620.4020.409,095
Aug 12, 202420.3820.4020.2420.3020.304,039
Aug 9, 202420.2820.4020.2220.2220.229,398
Aug 8, 202420.4620.4620.2220.4020.405,871
Aug 7, 202420.7020.7020.2620.3020.3027,173
Aug 6, 202420.3020.8420.3020.6020.6016,099
Aug 5, 202420.5420.5420.1420.3020.30158,725
Aug 2, 202420.8020.8820.6820.7020.7059,149
Aug 1, 202420.9020.9020.6420.8020.8013,373
Jul 31, 202420.8420.9020.6420.8220.8220,169
Jul 30, 202420.9020.9020.6220.8020.8018,740
Jul 29, 202420.8420.9820.8220.8820.883,176
Jul 26, 202421.0021.0020.8020.9820.9810,340
Jul 25, 202420.9021.0020.8420.9020.9022,631
Jul 24, 202421.1621.1620.7220.9020.905,637
Jul 23, 202421.0021.1820.7021.1021.1054,172
Jul 22, 202421.1821.1820.9020.9420.948,452
Jul 19, 202421.2021.2020.8421.0621.0613,255
Jul 18, 202420.8421.2620.8021.0021.0020,690
Jul 17, 202421.1021.1820.8420.8620.869,421
Jul 16, 202421.2021.3020.9220.9220.9222,023
Jul 15, 202420.9021.2020.9020.9520.9529,064
Jul 12, 202421.0021.0020.8520.9520.9510,823
Jul 11, 202421.1521.2520.9021.0021.0065,259
Jul 10, 202421.0521.2521.0021.0521.056,952
Jul 9, 202421.2021.2520.9521.0521.0523,997
Jul 8, 202421.0521.2520.9521.0021.0044,419
Jul 5, 202421.0521.1020.9021.0021.0022,077
Jul 4, 202420.8521.1020.8521.0521.05308,223
Jul 3, 202421.1021.1520.8020.8020.8017,769
Jul 2, 202421.0021.1520.9020.9020.90139,521
Jul 1, 202421.1021.2020.9020.9520.95210,745
Jun 28, 202420.9521.1020.7021.0021.0015,896
Jun 27, 202420.9021.0020.5020.9020.9030,700
Jun 26, 202420.9021.1020.8520.9020.9012,654
Jun 25, 202421.1521.1520.9020.9520.9520,499
Jun 21, 202421.2521.2520.9521.0021.0027,187
Jun 20, 202421.1021.2520.8521.2521.2515,936
Jun 19, 202421.4521.5021.0021.0021.0056,289
Jun 18, 202420.7021.4520.4021.4521.45175,563
Jun 17, 202420.8520.8520.6020.6020.6010,682
Jun 14, 202420.8020.8020.6020.7020.709,454
Jun 13, 202420.7520.9520.7520.8520.8566,042
Jun 12, 202420.6520.8520.2520.6520.65126,879
Jun 11, 202420.8020.8520.5520.6020.60106,790
Jun 10, 202420.9521.0020.7520.8520.8567,055
Jun 7, 202421.0021.1020.8020.8020.80104,787
Jun 6, 202421.0521.1020.8021.0021.0083,683
Jun 5, 202421.2521.2520.8021.1021.10152,555
Jun 4, 202421.2021.2521.0021.1021.1069,314
Jun 3, 202421.3521.3521.0021.0021.00313,412
May 31, 202421.3521.4021.1521.2521.25201,546
May 30, 202421.5021.5021.1521.1521.15177,120
May 29, 202421.3021.7021.1521.5021.50416,175
May 28, 202420.5021.3520.5021.1521.152,255,579
May 16, 202419.5019.5018.5318.5318.536,375,362