Antibiotice S.A. (ATB) Price History

Daily open, high, low, close and volume for Antibiotice S.A. (ATB) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 2.00	RON 2.01	RON 1.97	RON 2.00	47,393
2026-10-08	RON 2.00	RON 2.00	RON 1.97	RON 2.00	16,488
2026-10-07	RON 1.98	RON 2.00	RON 1.96	RON 2.00	63,001
2026-10-06	RON 1.99	RON 2.00	RON 1.96	RON 1.98	53,309
2026-10-05	RON 1.98	RON 2.00	RON 1.95	RON 1.99	69,828
2026-10-02	RON 1.91	RON 1.98	RON 1.90	RON 1.98	90,152
2026-10-01	RON 1.93	RON 1.95	RON 1.90	RON 1.91	90,782
2026-09-30	RON 1.86	RON 1.92	RON 1.86	RON 1.92	77,380
2026-09-29	RON 1.84	RON 1.86	RON 1.81	RON 1.86	48,523
2026-09-28	RON 1.86	RON 1.92	RON 1.83	RON 1.84	163,509
2026-09-25	RON 1.83	RON 1.86	RON 1.83	RON 1.86	24,734
2026-09-24	RON 1.87	RON 1.87	RON 1.83	RON 1.83	49,389
2026-09-23	RON 1.89	RON 1.89	RON 1.85	RON 1.86	59,932
2026-09-22	RON 1.86	RON 1.89	RON 1.85	RON 1.89	31,790
2026-09-21	RON 1.93	RON 1.93	RON 1.85	RON 1.86	133,421
2026-09-18	RON 1.90	RON 1.96	RON 1.90	RON 1.93	80,814
2026-09-17	RON 1.90	RON 1.94	RON 1.87	RON 1.90	97,913
2026-09-16	RON 1.93	RON 1.95	RON 1.90	RON 1.90	55,703
2026-09-15	RON 1.95	RON 1.96	RON 1.91	RON 1.94	30,457
2026-09-14	RON 1.94	RON 1.97	RON 1.91	RON 1.97	57,116
2026-09-11	RON 1.95	RON 2.00	RON 1.93	RON 1.97	43,135
2026-09-10	RON 1.96	RON 1.98	RON 1.95	RON 1.95	77,161
2026-09-09	RON 2.05	RON 2.05	RON 1.96	RON 1.96	84,604
2026-09-08	RON 2.03	RON 2.06	RON 2.00	RON 2.01	123,934
2026-09-07	RON 2.03	RON 2.03	RON 2.00	RON 2.03	37,069
2026-09-04	RON 1.98	RON 2.03	RON 1.98	RON 2.03	114,630
2026-09-03	RON 1.95	RON 1.99	RON 1.95	RON 1.99	63,857
2026-09-02	RON 1.94	RON 1.95	RON 1.90	RON 1.94	54,952
2026-09-01	RON 1.93	RON 1.94	RON 1.80	RON 1.94	526,291
2026-08-31	RON 1.98	RON 1.98	RON 1.92	RON 1.94	153,043
2026-08-28	RON 2.01	RON 2.01	RON 1.97	RON 1.99	183,695
2026-08-27	RON 2.01	RON 2.04	RON 2.00	RON 2.02	71,430
2026-08-26	RON 2.07	RON 2.08	RON 2.00	RON 2.05	424,461
2026-08-25	RON 2.09	RON 2.10	RON 2.08	RON 2.09	92,438
2026-08-24	RON 2.11	RON 2.12	RON 2.08	RON 2.09	44,855
2026-08-21	RON 2.10	RON 2.12	RON 2.09	RON 2.11	114,774
2026-08-20	RON 2.12	RON 2.12	RON 2.08	RON 2.10	153,485
2026-08-19	RON 2.10	RON 2.14	RON 2.09	RON 2.12	147,157
2026-08-18	RON 2.10	RON 2.12	RON 2.08	RON 2.10	137,023
2026-08-17	RON 2.14	RON 2.14	RON 2.06	RON 2.12	253,409
2026-08-14	RON 2.13	RON 2.14	RON 2.10	RON 2.14	106,971
2026-08-13	RON 2.13	RON 2.15	RON 2.12	RON 2.14	73,604
2026-08-12	RON 2.15	RON 2.15	RON 2.12	RON 2.14	48,293
2026-08-11	RON 2.14	RON 2.16	RON 2.13	RON 2.15	114,156
2026-08-10	RON 2.15	RON 2.16	RON 2.13	RON 2.13	74,551
2026-08-07	RON 2.14	RON 2.16	RON 2.13	RON 2.15	46,992
2026-08-06	RON 2.17	RON 2.17	RON 2.14	RON 2.15	42,215
2026-08-05	RON 2.15	RON 2.18	RON 2.14	RON 2.17	265,550
2026-08-04	RON 2.16	RON 2.16	RON 2.14	RON 2.16	61,049
2026-08-03	RON 2.14	RON 2.16	RON 2.14	RON 2.16	90,568
2026-07-31	RON 2.13	RON 2.14	RON 2.12	RON 2.14	53,068
2026-07-30	RON 2.15	RON 2.15	RON 2.12	RON 2.13	49,939
2026-07-29	RON 2.15	RON 2.16	RON 2.13	RON 2.14	45,013
2026-07-28	RON 2.16	RON 2.16	RON 2.14	RON 2.15	73,244
2026-07-27	RON 2.13	RON 2.17	RON 2.13	RON 2.16	63,584
2026-07-24	RON 2.16	RON 2.18	RON 2.13	RON 2.14	86,455
2026-07-23	RON 2.17	RON 2.17	RON 2.14	RON 2.17	200,386
2026-07-22	RON 2.18	RON 2.19	RON 2.17	RON 2.18	143,137
2026-07-21	RON 2.17	RON 2.19	RON 2.16	RON 2.19	112,439
2026-07-20	RON 2.18	RON 2.18	RON 2.16	RON 2.18	151,196
2026-07-17	RON 2.18	RON 2.19	RON 2.17	RON 2.18	164,691
2026-07-16	RON 2.18	RON 2.18	RON 2.17	RON 2.18	193,205
2026-07-15	RON 2.18	RON 2.18	RON 2.14	RON 2.17	159,252
2026-07-14	RON 2.16	RON 2.18	RON 2.14	RON 2.17	89,979
2026-07-13	RON 2.18	RON 2.18	RON 2.16	RON 2.16	142,452
2026-07-10	RON 2.18	RON 2.19	RON 2.16	RON 2.18	83,028
2026-07-09	RON 2.18	RON 2.19	RON 2.15	RON 2.18	100,066
2026-07-08	RON 2.16	RON 2.19	RON 2.16	RON 2.18	39,280
2026-07-07	RON 2.18	RON 2.19	RON 2.16	RON 2.18	116,228
2026-07-06	RON 2.16	RON 2.19	RON 2.15	RON 2.18	74,135
2026-07-03	RON 2.19	RON 2.19	RON 2.15	RON 2.16	186,653
2026-07-02	RON 2.16	RON 2.19	RON 2.15	RON 2.19	146,206
2026-07-01	RON 2.17	RON 2.17	RON 2.14	RON 2.15	82,234
2026-06-30	RON 2.13	RON 2.17	RON 2.12	RON 2.17	141,982
2026-06-29	RON 2.12	RON 2.13	RON 2.07	RON 2.13	130,975
2026-06-26	RON 2.12	RON 2.12	RON 2.09	RON 2.12	33,370
2026-06-25	RON 2.11	RON 2.14	RON 2.09	RON 2.12	156,406
2026-06-24	RON 2.14	RON 2.15	RON 2.10	RON 2.14	28,291
2026-06-23	RON 2.15	RON 2.16	RON 2.10	RON 2.14	134,375
2026-06-22	RON 2.13	RON 2.16	RON 2.12	RON 2.15	72,067
2026-06-19	RON 2.20	RON 2.20	RON 2.11	RON 2.14	372,219
2026-06-18	RON 2.03	RON 2.10	RON 2.03	RON 2.05	178,594
2026-06-17	RON 2.03	RON 2.05	RON 2.02	RON 2.04	43,337
2026-06-16	RON 2.04	RON 2.04	RON 2.03	RON 2.04	28,254
2026-06-15	RON 2.03	RON 2.04	RON 2.02	RON 2.04	31,434
2026-06-12	RON 2.02	RON 2.03	RON 2.00	RON 2.03	222,557
2026-06-11	RON 2.03	RON 2.04	RON 2.01	RON 2.03	59,453
2026-06-10	RON 2.02	RON 2.04	RON 2.00	RON 2.01	184,531
2026-06-09	RON 2.03	RON 2.04	RON 2.01	RON 2.02	57,058
2026-06-08	RON 2.02	RON 2.04	RON 2.00	RON 2.01	398,461
2026-06-05	RON 2.04	RON 2.05	RON 2.01	RON 2.04	155,904
2026-06-04	RON 2.02	RON 2.05	RON 2.02	RON 2.02	72,648
2026-06-03	RON 2.04	RON 2.06	RON 2.02	RON 2.02	89,399
2026-06-02	RON 2.02	RON 2.05	RON 2.02	RON 2.03	85,654
2026-05-29	RON 2.04	RON 2.05	RON 2.01	RON 2.02	181,550
2026-05-28	RON 2.16	RON 2.16	RON 2.05	RON 2.05	402,881
2026-05-27	RON 2.18	RON 2.19	RON 2.16	RON 2.18	60,609
2026-05-26	RON 2.18	RON 2.19	RON 2.17	RON 2.18	201,566
2026-05-25	RON 2.15	RON 2.18	RON 2.14	RON 2.16	128,415
2026-05-22	RON 2.13	RON 2.16	RON 2.13	RON 2.16	209,547
2026-05-21	RON 2.16	RON 2.17	RON 2.10	RON 2.11	396,163
2026-05-20	RON 2.17	RON 2.18	RON 2.14	RON 2.17	349,898
2026-05-19	RON 2.12	RON 2.17	RON 2.11	RON 2.16	402,592
2026-05-18	RON 2.09	RON 2.10	RON 2.05	RON 2.10	318,144
2026-05-15	RON 2.08	RON 2.11	RON 2.06	RON 2.10	376,211
2026-05-14	RON 1.98	RON 2.08	RON 1.98	RON 2.08	615,402
2026-05-13	RON 2.02	RON 2.02	RON 1.95	RON 1.98	270,612
2026-05-12	RON 2.02	RON 2.05	RON 2.00	RON 2.02	395,429
2026-05-11	RON 2.00	RON 2.04	RON 1.98	RON 2.00	798,087
2026-05-08	RON 1.82	RON 1.96	RON 1.82	RON 1.95	641,310
2026-05-07	RON 1.81	RON 1.83	RON 1.80	RON 1.82	119,494
2026-05-06	RON 1.81	RON 1.82	RON 1.79	RON 1.80	151,303
2026-05-05	RON 1.80	RON 1.81	RON 1.78	RON 1.81	87,216
2026-05-04	RON 1.81	RON 1.82	RON 1.80	RON 1.80	127,801
2026-04-30	RON 1.81	RON 1.82	RON 1.80	RON 1.80	57,715
2026-04-29	RON 1.78	RON 1.82	RON 1.78	RON 1.81	145,831
2026-04-28	RON 1.81	RON 1.84	RON 1.78	RON 1.78	200,225
2026-04-27	RON 1.83	RON 1.85	RON 1.81	RON 1.81	219,624
2026-04-24	RON 1.81	RON 1.83	RON 1.81	RON 1.83	150,030
2026-04-23	RON 1.81	RON 1.82	RON 1.80	RON 1.81	75,024
2026-04-22	RON 1.80	RON 1.82	RON 1.79	RON 1.81	238,197
2026-04-21	RON 1.80	RON 1.82	RON 1.79	RON 1.81	125,510
2026-04-20	RON 1.82	RON 1.83	RON 1.80	RON 1.80	101,620
2026-04-17	RON 1.81	RON 1.83	RON 1.80	RON 1.82	196,177
2026-04-16	RON 1.83	RON 1.83	RON 1.81	RON 1.82	424,685
2026-04-15	RON 1.83	RON 1.83	RON 1.79	RON 1.83	550,335
2026-04-14	RON 1.83	RON 1.84	RON 1.80	RON 1.82	784,607
2026-04-09	RON 1.81	RON 1.83	RON 1.81	RON 1.83	89,019
2026-04-08	RON 1.80	RON 1.84	RON 1.80	RON 1.83	269,106
2026-04-07	RON 1.80	RON 1.80	RON 1.77	RON 1.80	104,414
2026-04-06	RON 1.79	RON 1.81	RON 1.79	RON 1.80	54,780
2026-04-03	RON 1.82	RON 1.82	RON 1.76	RON 1.79	733,953
2026-04-02	RON 1.87	RON 1.87	RON 1.80	RON 1.82	320,390
2026-04-01	RON 1.85	RON 1.87	RON 1.83	RON 1.85	155,239
2026-03-31	RON 1.85	RON 1.88	RON 1.82	RON 1.82	368,710
2026-03-30	RON 1.80	RON 1.90	RON 1.80	RON 1.85	928,052
2026-03-27	RON 1.80	RON 1.80	RON 1.76	RON 1.77	228,000
2026-03-26	RON 1.78	RON 1.80	RON 1.75	RON 1.78	1,471,692
2026-03-25	RON 1.84	RON 1.87	RON 1.79	RON 1.80	1,673,025
2026-03-24	RON 1.89	RON 1.89	RON 1.83	RON 1.84	1,452,750
2026-03-23	RON 1.99	RON 2.00	RON 1.89	RON 1.90	1,730,445
2026-03-20	RON 1.99	RON 2.04	RON 1.95	RON 1.95	340,978
2026-03-19	RON 1.98	RON 1.99	RON 1.96	RON 1.99	140,490
2026-03-18	RON 2.00	RON 2.00	RON 1.96	RON 1.98	239,583
2026-03-17	RON 2.00	RON 2.01	RON 1.97	RON 1.97	177,731
2026-03-16	RON 1.99	RON 2.00	RON 1.98	RON 1.98	341,740
2026-03-13	RON 2.02	RON 2.03	RON 1.98	RON 1.99	259,412
2026-03-12	RON 2.00	RON 2.03	RON 1.99	RON 2.02	261,983
2026-03-11	RON 2.00	RON 2.02	RON 1.96	RON 1.99	409,310
2026-03-10	RON 2.06	RON 2.06	RON 1.98	RON 1.99	685,133
2026-03-09	RON 2.13	RON 2.13	RON 1.98	RON 2.00	856,123
2026-03-06	RON 2.16	RON 2.17	RON 2.11	RON 2.12	202,995
2026-03-05	RON 2.17	RON 2.17	RON 2.12	RON 2.16	467,926
2026-03-04	RON 2.14	RON 2.19	RON 2.14	RON 2.16	302,969
2026-03-03	RON 2.18	RON 2.19	RON 2.13	RON 2.14	659,090
2026-03-02	RON 2.13	RON 2.18	RON 2.09	RON 2.14	208,939
2026-02-27	RON 2.10	RON 2.15	RON 2.09	RON 2.13	568,197
2026-02-26	RON 2.08	RON 2.09	RON 2.05	RON 2.06	413,714
2026-02-25	RON 2.08	RON 2.08	RON 2.02	RON 2.06	472,041
2026-02-24	RON 2.12	RON 2.13	RON 2.05	RON 2.09	417,206
2026-02-23	RON 2.14	RON 2.14	RON 2.10	RON 2.13	673,038
2026-02-20	RON 2.18	RON 2.18	RON 2.14	RON 2.15	706,053
2026-02-19	RON 2.20	RON 2.21	RON 2.15	RON 2.15	1,096,515
2026-02-18	RON 2.27	RON 2.28	RON 2.15	RON 2.20	1,819,136
2026-02-17	RON 2.25	RON 2.31	RON 2.23	RON 2.27	404,020
2026-02-16	RON 2.24	RON 2.28	RON 2.22	RON 2.27	447,711
2026-02-13	RON 2.28	RON 2.28	RON 2.25	RON 2.25	239,090
2026-02-12	RON 2.30	RON 2.33	RON 2.29	RON 2.29	933,829
2026-02-11	RON 2.29	RON 2.33	RON 2.26	RON 2.32	568,918
2026-02-10	RON 2.30	RON 2.32	RON 2.28	RON 2.30	252,486
2026-02-09	RON 2.27	RON 2.30	RON 2.27	RON 2.29	71,730
2026-02-06	RON 2.29	RON 2.30	RON 2.24	RON 2.25	218,872
2026-02-05	RON 2.29	RON 2.30	RON 2.25	RON 2.29	177,312
2026-02-04	RON 2.30	RON 2.32	RON 2.27	RON 2.27	338,361
2026-02-03	RON 2.29	RON 2.32	RON 2.27	RON 2.30	336,451
2026-02-02	RON 2.31	RON 2.32	RON 2.24	RON 2.27	345,935
2026-01-30	RON 2.35	RON 2.35	RON 2.30	RON 2.31	531,779
2026-01-29	RON 2.37	RON 2.38	RON 2.34	RON 2.35	365,041
2026-01-28	RON 2.37	RON 2.39	RON 2.36	RON 2.36	268,526
2026-01-27	RON 2.40	RON 2.42	RON 2.37	RON 2.37	526,495
2026-01-26	RON 2.44	RON 2.44	RON 2.37	RON 2.41	608,510
2026-01-23	RON 2.50	RON 2.51	RON 2.43	RON 2.45	407,236
2026-01-22	RON 2.48	RON 2.52	RON 2.47	RON 2.51	55,232
2026-01-21	RON 2.51	RON 2.52	RON 2.46	RON 2.48	154,201
2026-01-20	RON 2.51	RON 2.55	RON 2.51	RON 2.52	88,321
2026-01-19	RON 2.54	RON 2.55	RON 2.52	RON 2.55	109,862
2026-01-16	RON 2.49	RON 2.55	RON 2.49	RON 2.55	332,993
2026-01-15	RON 2.50	RON 2.50	RON 2.47	RON 2.49	165,620
2026-01-14	RON 2.49	RON 2.52	RON 2.49	RON 2.50	124,826
2026-01-13	RON 2.48	RON 2.51	RON 2.48	RON 2.51	229,342
2026-01-12	RON 2.49	RON 2.52	RON 2.48	RON 2.50	134,042
2026-01-09	RON 2.46	RON 2.51	RON 2.45	RON 2.49	284,212
2026-01-08	RON 2.48	RON 2.49	RON 2.45	RON 2.47	177,423
2026-01-05	RON 2.45	RON 2.51	RON 2.45	RON 2.49	120,278
2025-12-30	RON 2.46	RON 2.46	RON 2.45	RON 2.45	100,643
2025-12-29	RON 2.45	RON 2.47	RON 2.45	RON 2.46	107,614
2025-12-23	RON 2.44	RON 2.46	RON 2.44	RON 2.45	99,616
2025-12-22	RON 2.46	RON 2.46	RON 2.40	RON 2.44	147,540
2025-12-19	RON 2.47	RON 2.48	RON 2.42	RON 2.46	114,716
2025-12-18	RON 2.49	RON 2.49	RON 2.44	RON 2.48	87,668
2025-12-17	RON 2.55	RON 2.55	RON 2.47	RON 2.49	141,466
2025-12-16	RON 2.55	RON 2.56	RON 2.50	RON 2.55	390,332
2025-12-15	RON 2.44	RON 2.56	RON 2.42	RON 2.55	696,298
2025-12-12	RON 2.42	RON 2.46	RON 2.41	RON 2.44	221,022
2025-12-11	RON 2.39	RON 2.44	RON 2.37	RON 2.44	312,944
2025-12-10	RON 2.39	RON 2.40	RON 2.37	RON 2.40	97,021
2025-12-09	RON 2.38	RON 2.39	RON 2.36	RON 2.38	106,992
2025-12-08	RON 2.40	RON 2.40	RON 2.36	RON 2.39	69,917
2025-12-05	RON 2.40	RON 2.40	RON 2.36	RON 2.40	168,005
2025-12-04	RON 2.39	RON 2.40	RON 2.35	RON 2.40	301,409
2025-12-03	RON 2.39	RON 2.40	RON 2.38	RON 2.40	74,946
2025-12-02	RON 2.39	RON 2.39	RON 2.36	RON 2.39	72,543
2025-11-28	RON 2.40	RON 2.40	RON 2.38	RON 2.38	98,540
2025-11-27	RON 2.43	RON 2.43	RON 2.38	RON 2.38	36,269
2025-11-26	RON 2.41	RON 2.42	RON 2.39	RON 2.42	60,249
2025-11-25	RON 2.41	RON 2.43	RON 2.39	RON 2.41	211,693
2025-11-24	RON 2.39	RON 2.42	RON 2.39	RON 2.41	39,956
2025-11-21	RON 2.43	RON 2.43	RON 2.37	RON 2.38	303,357
2025-11-20	RON 2.47	RON 2.47	RON 2.41	RON 2.43	97,036
2025-11-19	RON 2.47	RON 2.49	RON 2.43	RON 2.44	159,177
2025-11-18	RON 2.46	RON 2.49	RON 2.44	RON 2.47	94,020
2025-11-17	RON 2.45	RON 2.48	RON 2.45	RON 2.48	129,658
2025-11-14	RON 2.49	RON 2.50	RON 2.43	RON 2.45	761,107
2025-11-13	RON 2.59	RON 2.59	RON 2.56	RON 2.56	125,047
2025-11-12	RON 2.53	RON 2.58	RON 2.53	RON 2.58	207,694
2025-11-11	RON 2.53	RON 2.53	RON 2.49	RON 2.53	199,646
2025-11-10	RON 2.52	RON 2.54	RON 2.50	RON 2.51	81,992
2025-11-07	RON 2.53	RON 2.53	RON 2.49	RON 2.52	112,684
2025-11-06	RON 2.51	RON 2.54	RON 2.51	RON 2.53	201,305
2025-11-05	RON 2.53	RON 2.54	RON 2.50	RON 2.51	43,653
2025-11-04	RON 2.52	RON 2.54	RON 2.51	RON 2.51	143,968
2025-11-03	RON 2.48	RON 2.52	RON 2.47	RON 2.52	192,405
2025-10-31	RON 2.48	RON 2.50	RON 2.45	RON 2.48	189,411
2025-10-30	RON 2.51	RON 2.51	RON 2.47	RON 2.48	182,948
2025-10-29	RON 2.52	RON 2.52	RON 2.47	RON 2.48	142,896
2025-10-28	RON 2.49	RON 2.52	RON 2.47	RON 2.52	387,670
2025-10-27	RON 2.49	RON 2.51	RON 2.47	RON 2.50	180,701
2025-10-24	RON 2.51	RON 2.51	RON 2.48	RON 2.49	133,912
2025-10-23	RON 2.50	RON 2.52	RON 2.50	RON 2.50	180,548
2025-10-22	RON 2.46	RON 2.52	RON 2.46	RON 2.50	75,242
2025-10-21	RON 2.48	RON 2.49	RON 2.46	RON 2.48	35,751
2025-10-20	RON 2.48	RON 2.49	RON 2.46	RON 2.47	63,115
2025-10-17	RON 2.47	RON 2.50	RON 2.46	RON 2.48	147,546
2025-10-16	RON 2.47	RON 2.48	RON 2.46	RON 2.47	68,060
2025-10-15	RON 2.48	RON 2.50	RON 2.47	RON 2.47	68,080
2025-10-14	RON 2.49	RON 2.51	RON 2.48	RON 2.48	26,903
2025-10-13	RON 2.51	RON 2.54	RON 2.48	RON 2.49	113,358
2025-10-10	RON 2.49	RON 2.54	RON 2.46	RON 2.52	56,171
2025-10-09	RON 2.51	RON 2.53	RON 2.49	RON 2.49	66,244