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

BVB RON

Teraplast S.A. (TRP.RO)

0.3630
-0.0015
(-0.41%)
At close: May 2 at 5:44:36 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.36450.36600.36100.36300.3630309,183
Apr 30, 20250.36750.36750.36450.36450.3645121,705
Apr 29, 20250.36700.36750.36450.36600.3660127,953
Apr 28, 20250.37500.37500.36500.36700.36701,054,394
Apr 25, 20250.37150.37500.37100.37500.3750946,114
Apr 24, 20250.37200.37200.37050.37150.371566,702
Apr 23, 20250.36950.37450.36550.37100.37101,668,585
Apr 22, 20250.37050.37300.36500.36650.3665154,168
Apr 17, 20250.37500.37500.37000.37050.3705971,594
Apr 16, 20250.37500.37550.37250.37250.3725101,012
Apr 15, 20250.37650.37650.37400.37500.3750197,823
Apr 14, 20250.37550.37700.37250.37250.3725470,469
Apr 11, 20250.37700.37700.37000.37300.373085,908
Apr 10, 20250.36600.38900.36600.37700.3770559,342
Apr 9, 20250.36100.36100.35000.35500.3550677,972
Apr 8, 20250.35000.36450.35000.36400.36401,208,241
Apr 7, 20250.36450.36450.34000.34900.34902,971,812
Apr 4, 20250.38150.38300.36450.36450.36451,778,431
Apr 3, 20250.38400.38550.38150.38150.3815453,504
Apr 2, 20250.38750.38750.38500.38600.38601,147,602
Apr 1, 20250.38850.38850.38550.38750.3875495,660
Mar 31, 20250.38850.39000.38750.38850.3885240,243
Mar 28, 20250.39100.39150.38850.38850.3885491,848
Mar 27, 20250.39600.39600.38750.39100.3910363,272
Mar 26, 20250.39200.39650.38500.38850.3885851,536
Mar 25, 20250.39950.40000.38900.39200.39202,158,000
Mar 24, 20250.41300.41600.39600.39600.39602,592,754
Mar 21, 20250.41200.41300.41100.41250.4125224,997
Mar 20, 20250.41100.41400.41100.41200.4120269,405
Mar 19, 20250.41450.41650.41100.41200.4120614,454
Mar 18, 20250.42200.42200.41400.41650.41651,651,834
Mar 17, 20250.43450.43450.42200.42200.42201,971,944
Mar 14, 20250.43400.43450.43200.43350.4335173,984
Mar 13, 20250.43300.43450.43300.43400.4340248,421
Mar 12, 20250.41950.43800.41500.43250.43251,890,703
Mar 11, 20250.41650.41950.41500.41950.4195118,230
Mar 10, 20250.42000.42200.41750.41750.4175485,230
Mar 7, 20250.41800.42050.41750.42050.4205137,088
Mar 6, 20250.41700.41900.41600.41900.4190216,715
Mar 5, 20250.41250.41800.41250.41650.4165525,665
Mar 4, 20250.42350.42350.41200.41200.4120254,528
Mar 3, 20250.42700.42800.41950.42300.4230905,062
Feb 28, 20250.42500.42850.42500.42700.4270264,355
Feb 27, 20250.42800.42800.42100.42500.4250435,301
Feb 26, 20250.42450.43100.42350.42900.42901,198,811
Feb 25, 20250.42000.42400.42000.42400.4240554,490
Feb 24, 20250.42850.42950.41950.41950.4195113,382
Feb 21, 20250.43400.43400.42050.42050.4205258,933
Feb 20, 20250.43700.43750.42200.42650.42651,562,639
Feb 19, 20250.43400.43950.43400.43700.43701,184,062
Feb 18, 20250.43400.43650.43300.43400.4340669,679
Feb 17, 20250.41900.43650.41900.43450.43451,246,858
Feb 14, 20250.41650.41900.41500.41900.4190287,775
Feb 13, 20250.41300.41900.41300.41350.4135475,290
Feb 12, 20250.41750.41750.41200.41200.4120168,446
Feb 11, 20250.41700.41750.41350.41500.4150466,807
Feb 10, 20250.41500.41900.41500.41700.4170292,643
Feb 7, 20250.41850.41950.41500.41500.4150269,351
Feb 6, 20250.41950.42150.41850.42000.4200197,842
Feb 5, 20250.42050.42200.41950.42000.4200224,748
Feb 4, 20250.42200.43000.41900.42000.42001,542,297
Feb 3, 20250.42150.42450.41650.42100.4210798,824
Jan 31, 20250.41800.42200.41600.41900.4190553,103
Jan 30, 20250.42550.42550.41550.41950.41951,351,966
Jan 29, 20250.43000.43000.42350.42700.4270354,432
Jan 28, 20250.41800.42900.41700.42900.4290536,744
Jan 27, 20250.41950.42000.41600.42000.4200672,420
Jan 23, 20250.43000.43300.42000.42200.42201,790,821
Jan 22, 20250.43100.43600.42300.42600.42602,413,657
Jan 21, 20250.44000.44100.43100.43100.43101,338,453
Jan 20, 20250.43750.44100.43750.44000.440087,505
Jan 17, 20250.43950.44000.43650.43950.4395252,216
Jan 16, 20250.44250.44250.43750.43950.4395183,538
Jan 15, 20250.44000.44500.43900.44100.44101,046,138
Jan 14, 20250.43400.44250.43400.44250.4425146,959
Jan 13, 20250.45200.45200.43100.43800.43803,140,562
Jan 10, 20250.45300.45300.44850.45050.4505346,634
Jan 9, 20250.45400.45600.45000.45400.4540658,729
Jan 8, 20250.45500.45550.45050.45550.4555127,513
Jan 3, 20250.45700.45750.45300.45600.4560135,971
Dec 30, 20240.45700.45700.45000.45700.4570566,024
Dec 27, 20240.45000.45600.45000.45400.4540299,859
Dec 23, 20240.44900.44900.43900.44900.44901,825,447
Dec 20, 20240.42000.44900.42000.44900.44901,355,549
Dec 19, 20240.42800.43000.39500.41850.41852,587,401
Dec 18, 20240.44000.44000.42700.42800.4280199,862
Dec 17, 20240.44100.44100.43750.43750.4375137,329
Dec 16, 20240.44950.44950.43950.44050.4405326,837
Dec 13, 20240.44950.44950.44800.44850.4485131,116
Dec 12, 20240.44000.44900.44000.44900.4490488,316
Dec 11, 20240.42100.43950.42100.43900.43902,167,634
Dec 10, 20240.42600.42600.41100.42050.4205484,973
Dec 9, 20240.39950.41950.39950.41350.4135802,007
Dec 6, 20240.39050.41950.38300.39400.39403,219,892
Dec 5, 20240.39750.39800.38400.38450.38451,188,227
Dec 4, 20240.40100.40100.37800.39600.39602,052,467
Dec 3, 20240.41500.41800.40000.40200.40201,226,461
Dec 2, 20240.41250.43500.41250.42100.4210453,590
Nov 29, 20240.43350.43350.41250.41250.41251,484,670
Nov 28, 20240.43950.44150.43350.43350.43351,469,688
Nov 27, 20240.45050.45500.43700.44400.44401,707,460
Nov 26, 20240.44900.45050.44700.45050.450552,551
Nov 25, 20240.44500.44900.43900.44900.4490715,080
Nov 22, 20240.44950.45000.44400.44400.4440356,193
Nov 21, 20240.45000.45000.44750.44850.4485147,464
Nov 20, 20240.45000.45000.44600.44650.4465468,336
Nov 19, 20240.45500.45500.44550.45000.45001,727,488
Nov 18, 20240.46150.46150.45400.45600.4560204,246
Nov 15, 20240.46850.46850.46100.46300.4630320,506
Nov 14, 20240.46600.47000.46100.46600.46601,016,652
Nov 13, 20240.47550.47550.46600.46600.46602,053,525
Nov 12, 20240.47400.47600.47250.47550.4755336,443
Nov 11, 20240.47250.47800.47200.47400.47401,240,722
Nov 8, 20240.46500.47500.46300.47250.47251,675,990
Nov 7, 20240.44550.46450.44550.45750.4575743,183
Nov 6, 20240.45000.45450.44600.44950.44951,610,478
Nov 5, 20240.45050.45150.43900.44350.44352,627,700
Nov 4, 20240.45800.46400.45050.45050.4505853,789
Nov 1, 20240.46850.46950.45300.45400.45402,393,487
Oct 31, 20240.47000.47100.46750.46850.4685247,108
Oct 30, 20240.47800.47850.46800.47100.47101,419,151
Oct 29, 20240.47600.47850.47600.47850.478574,751
Oct 28, 20240.47500.47850.47450.47850.4785106,747
Oct 25, 20240.47650.47700.47450.47700.4770110,292
Oct 24, 20240.47700.47800.47450.47450.4745119,207
Oct 23, 20240.48400.48950.47300.47700.4770184,455
Oct 22, 20240.48050.48500.47200.47200.47202,884,693
Oct 21, 20240.49000.49000.48050.48050.4805521,730
Oct 18, 20240.49500.49500.48600.48700.487050,943
Oct 17, 20240.49500.49500.48600.49000.4900829,522
Oct 16, 20240.49000.49750.48200.49750.4975181,881
Oct 15, 20240.49000.49000.48400.48400.4840166,939
Oct 14, 20240.49700.49700.48200.48600.4860485,596
Oct 11, 20240.49500.49850.48250.49200.49202,667,560
Oct 10, 20240.49000.50000.49000.49700.4970381,973
Oct 9, 20240.49200.49200.48650.49000.4900177,520
Oct 8, 20240.49000.49200.48700.49200.4920236,387
Oct 7, 20240.49750.49850.48950.49000.4900647,906
Oct 4, 20240.49000.49850.48850.49850.4985665,254
Oct 3, 20240.49800.49800.48800.49000.490085,464
Oct 2, 20240.49950.49950.49000.49000.4900157,637
Oct 1, 20240.49500.49600.49100.49450.4945117,671
Sep 30, 20240.49500.49700.49250.49600.4960252,280
Sep 27, 20240.49000.49900.49000.49900.4990702,066
Sep 26, 20240.48550.49000.48500.48950.489579,352
Sep 25, 20240.49600.49600.48400.48900.4890100,596
Sep 24, 20240.48300.49800.48150.48400.4840699,576
Sep 23, 20240.50000.50000.48000.48000.4800588,224
Sep 20, 20240.48500.49000.48300.49000.49001,598,853
Sep 19, 20240.48450.48450.48100.48450.4845107,712
Sep 18, 20240.48150.48300.47900.48300.4830292,819
Sep 17, 20240.48200.48400.47900.48150.4815258,965
Sep 16, 20240.48100.48450.47900.48200.4820458,369
Sep 13, 20240.49000.49000.48100.48300.48301,561,929
Sep 12, 20240.48950.49000.48000.48900.4890107,675
Sep 11, 20240.48250.48300.47800.48300.4830130,810
Sep 10, 20240.48000.48300.47850.48200.4820187,239
Sep 9, 20240.48000.48300.47900.48000.4800450,688
Sep 6, 20240.47800.48150.47650.47800.4780239,898
Sep 5, 20240.48650.48650.47800.47900.47901,173,220
Sep 4, 20240.49000.49000.48400.48750.48751,323,547
Sep 3, 20240.49000.49300.48850.49200.4920274,879
Sep 2, 20240.49050.49200.48850.48900.4890248,049
Aug 30, 20240.50500.50500.49250.49300.49302,582,952
Aug 29, 20240.50600.50600.50000.50000.5000247,660
Aug 28, 20240.51000.51000.50600.50600.5060184,455
Aug 27, 20240.51400.51400.50800.51000.5100224,168
Aug 26, 20240.51100.51500.50800.51400.5140108,807
Aug 23, 20240.51100.52400.51100.51600.51601,666,923
Aug 22, 20240.50500.51100.50200.50800.50801,184,458
Aug 21, 20240.50600.50600.50200.50500.5050107,227
Aug 20, 20240.50200.50600.50000.50500.5050175,250
Aug 19, 20240.50900.50900.50200.50200.5020220,422
Aug 16, 20240.50500.51200.50500.50800.50801,157,631
Aug 14, 20240.49950.51500.49900.50500.5050813,533
Aug 13, 20240.49300.50000.49100.49700.4970497,024
Aug 12, 20240.49900.49900.48800.49400.4940387,806
Aug 9, 20240.49400.49400.48900.48950.48951,049,517
Aug 8, 20240.50100.51000.49150.49400.49401,750,266
Aug 7, 20240.50700.51000.50100.50300.5030998,488
Aug 6, 20240.51000.52500.50300.50700.50701,074,822
Aug 5, 20240.53500.53500.50300.50600.50603,145,119
Aug 2, 20240.54100.54200.53500.54000.5400358,511
Aug 1, 20240.54200.54200.53100.54100.5410251,942
Jul 31, 20240.54400.54400.53800.54300.5430412,790
Jul 30, 20240.54000.54400.54000.54400.5440113,654
Jul 29, 20240.53700.54400.53700.53700.5370103,428
Jul 26, 20240.54000.54000.53700.54000.5400463,531
Jul 25, 20240.54500.54500.54000.54100.5410101,174
Jul 24, 20240.54400.54500.54100.54200.5420190,759
Jul 23, 20240.54400.54400.54200.54400.544098,358
Jul 22, 20240.54200.54600.54200.54500.5450108,747
Jul 19, 20240.54100.54400.54000.54200.5420137,283
Jul 18, 20240.54300.54400.54000.54400.5440425,586
Jul 17, 20240.54600.55000.54100.55000.5500585,801
Jul 16, 20240.55900.55900.54400.54700.54702,469,205
Jul 15, 20240.55900.55900.54800.55900.5590987,516
Jul 12, 20240.56500.56700.56000.56200.56201,819,993
Jul 11, 20240.56200.56500.55600.56500.56502,358,315
Jul 10, 20240.55600.56300.55200.56200.56202,515,359
Jul 9, 20240.55500.55500.55000.55200.5520754,601
Jul 8, 20240.55500.55500.55100.55200.5520485,268
Jul 5, 20240.55700.55800.55200.55500.5550992,279
Jul 4, 20240.56600.56600.55200.55700.5570643,530
Jul 3, 20240.56700.56900.55200.56600.56601,769,608
Jul 2, 20240.56600.56700.56100.56700.5670394,382
Jul 1, 20240.56300.56500.55800.56100.56101,978,890
Jun 28, 20240.56100.56500.55700.56300.56301,633,214
Jun 27, 20240.56700.56700.55700.56500.5650221,415
Jun 26, 20240.56300.56700.56100.56100.5610341,422
Jun 25, 20240.56000.56600.56000.56600.5660541,055
Jun 21, 20240.55600.56400.55600.56000.5600552,497
Jun 20, 20240.55400.56000.55200.55900.5590477,019
Jun 19, 20240.56900.57100.55300.55500.55501,449,406
Jun 18, 20240.55200.56800.55200.56700.5670623,460
Jun 17, 20240.54600.55100.54400.55100.5510212,348
Jun 14, 20240.54900.54900.54500.54700.5470147,890
Jun 13, 20240.54400.54400.54000.54100.5410460,921
Jun 12, 20240.54600.54800.54000.54000.5400353,135
Jun 11, 20240.54700.54800.54600.54700.5470238,109
Jun 10, 20240.55200.55200.54400.54700.5470692,250
Jun 7, 20240.55200.55300.55000.55300.55301,482,018
Jun 6, 20240.55600.55600.55000.55200.5520545,880
Jun 5, 20240.55700.55700.55000.55600.55602,658,033
Jun 4, 20240.55400.55700.55400.55700.557090,158
Jun 3, 20240.56400.56900.55000.55400.55401,472,994
May 31, 20240.56400.56700.56200.56400.5640351,056
May 30, 20240.53800.57000.53800.56500.56502,880,331
May 29, 20240.53600.53900.53400.53800.5380465,478
May 28, 20240.53700.53800.53500.53600.5360297,566
May 27, 20240.53500.53800.53100.53700.53701,132,756
May 24, 20240.53800.53900.53400.53600.5360459,426
May 23, 20240.54300.54400.53500.53800.5380949,337
May 22, 20240.54400.54500.54100.54400.5440305,823
May 21, 20240.54300.54500.54100.54400.5440790,052
May 20, 20240.54900.54900.54000.54300.54302,370,354
May 17, 20240.55100.55100.54600.54900.54901,163,789
May 16, 20240.55100.55100.54700.54800.5480119,329
May 15, 20240.55300.55300.54900.55100.5510266,457
May 14, 20240.55100.55300.55000.55100.5510178,289
May 13, 20240.55700.55700.54600.55200.5520737,745
May 10, 20240.56400.56400.55700.55900.5590627,826
May 9, 20240.56400.57000.56100.56400.5640585,306
May 8, 20240.56900.57400.55200.56300.56302,071,620
May 7, 20240.56100.57000.55500.56900.56901,674,604
May 2, 20240.56300.56300.55700.56100.5610543,199

Related Tickers

LIAB.ST Lindab International AB (publ)
206.80
+1.57%
 
POKARNA.NS Pokarna Limited
862.35
-4.58%
 
JHD.L James Halstead plc
159.00
+1.27%
 
ROCK-A.CO Rockwool A/S
309.60
+3.72%
 
PLRM.TA Palram Industries (1990) Ltd
7,744.00
0.00%
 
JBI Janus International Group, Inc.
7.28
+4.60%
 
GEBN.SW Geberit AG
582.80
+2.21%
 
SPXC SPX Technologies, Inc.
144.73
+5.90%
 
FBIN Fortune Brands Innovations, Inc.
54.81
+2.81%
 
NIBE-B.ST NIBE Industrier AB (publ)
42.68
+4.66%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.