Promateris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 6 |
| 2026-01-30 | 6.700 | 7.300 | 6.700 | 6.700 | 6.700 | 2,126 |
| 2026-01-29 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 1,050 |
| 2026-01-28 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 1,360 |
| 2026-01-27 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 682 |
| 2026-01-26 | 6.550 | 6.950 | 6.550 | 6.950 | 6.950 | 200 |
| 2026-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-21 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 210 |
| 2026-01-20 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 294 |
| 2026-01-19 | 6.950 | 6.950 | 6.500 | 6.950 | 6.950 | 98 |
| 2026-01-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,291 |
| 2026-01-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 300 |
| 2026-01-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 801 |
| 2026-01-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 200 |
| 2026-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 62 |
| 2026-01-09 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 56 |
| 2026-01-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 967 |
| 2026-01-05 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 415 |
| 2025-12-30 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 505 |
| 2025-12-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-12-23 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 910 |
| 2025-12-22 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 195 |
| 2025-12-19 | 6.500 | 6.500 | 6.150 | 6.150 | 6.150 | 1,440 |
| 2025-12-18 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 1,600 |
| 2025-12-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 600 |
| 2025-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2025-12-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-12-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-12-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20 |
| 2025-12-10 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 1,234 |
| 2025-12-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 20 |
| 2025-12-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-12-05 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 154 |
| 2025-12-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-12-03 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,025 |
| 2025-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-11-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 |
| 2025-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2025-11-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 380 |
| 2025-11-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 595 |
| 2025-11-19 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 3,405 |
| 2025-11-18 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 2,379 |
| 2025-11-17 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 481 |
| 2025-11-14 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 549 |
| 2025-11-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-11-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 950 |
| 2025-11-11 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 307 |
| 2025-11-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 239 |
| 2025-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2025-11-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2025-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-04 | 6.350 | 6.350 | 6.000 | 6.000 | 6.000 | 157 |
| 2025-11-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 15 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2025-10-29 | 5.850 | 6.350 | 5.850 | 6.000 | 6.000 | 1,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.