Skip to content
BVB stocks: 245Advancing: 64Declining: 65Currency: RON
Open Tradzy

Teraplast S.A. (TRP) Price History

Daily open, high, low, close and volume for Teraplast S.A. (TRP) from 2025-10-09 to 2026-10-08, newest first.

‹ TRP price and chart
DateOpenHighLowCloseVolume
2026-10-08RON 0.3900RON 0.3960RON 0.3885RON 0.39001,230,801
2026-10-07RON 0.3965RON 0.3965RON 0.3940RON 0.3945149,708
2026-10-06RON 0.3930RON 0.3995RON 0.3900RON 0.39652,999,331
2026-10-05RON 0.3765RON 0.3945RON 0.3765RON 0.39051,779,939
2026-10-02RON 0.3750RON 0.3795RON 0.3740RON 0.3740964,019
2026-10-01RON 0.3770RON 0.3900RON 0.3685RON 0.37403,697,168
2026-09-30RON 0.3570RON 0.3860RON 0.3530RON 0.37903,336,762
2026-09-29RON 0.3610RON 0.3680RON 0.3505RON 0.35701,857,613
2026-09-28RON 0.3705RON 0.3705RON 0.3605RON 0.3605887,774
2026-09-25RON 0.3700RON 0.3770RON 0.3655RON 0.3705753,920
2026-09-24RON 0.3700RON 0.3740RON 0.3650RON 0.36801,692,319
2026-09-23RON 0.3780RON 0.3795RON 0.3700RON 0.37001,173,055
2026-09-22RON 0.3900RON 0.3945RON 0.3780RON 0.3780661,106
2026-09-21RON 0.3975RON 0.3975RON 0.3830RON 0.38451,681,681
2026-09-18RON 0.3850RON 0.3975RON 0.3840RON 0.39752,110,256
2026-09-17RON 0.3860RON 0.3860RON 0.3775RON 0.38402,489,297
2026-09-16RON 0.3890RON 0.3900RON 0.3820RON 0.3860937,497
2026-09-15RON 0.3945RON 0.3955RON 0.3900RON 0.3920468,698
2026-09-14RON 0.3950RON 0.3975RON 0.3940RON 0.3945201,677
2026-09-11RON 0.4000RON 0.4000RON 0.3930RON 0.3950846,377
2026-09-10RON 0.4025RON 0.4100RON 0.3990RON 0.4000944,292
2026-09-09RON 0.4055RON 0.4100RON 0.4025RON 0.4050409,449
2026-09-08RON 0.4055RON 0.4070RON 0.4030RON 0.4055243,884
2026-09-07RON 0.4070RON 0.4120RON 0.4050RON 0.4055303,090
2026-09-04RON 0.4075RON 0.4085RON 0.4050RON 0.4070162,049
2026-09-03RON 0.4095RON 0.4135RON 0.4040RON 0.4075912,485
2026-09-02RON 0.4095RON 0.4095RON 0.4025RON 0.4050781,250
2026-09-01RON 0.4120RON 0.4150RON 0.3980RON 0.40552,484,613
2026-08-31RON 0.4235RON 0.4250RON 0.4120RON 0.41551,988,482
2026-08-28RON 0.4245RON 0.4280RON 0.4210RON 0.4235605,856
2026-08-27RON 0.4270RON 0.4275RON 0.4250RON 0.4270153,988
2026-08-26RON 0.4270RON 0.4275RON 0.4250RON 0.4275338,491
2026-08-25RON 0.4280RON 0.4320RON 0.4270RON 0.4270856,004
2026-08-24RON 0.4315RON 0.4345RON 0.4275RON 0.43002,618,904
2026-08-21RON 0.4315RON 0.4380RON 0.4305RON 0.43201,868,187
2026-08-20RON 0.4340RON 0.4385RON 0.4310RON 0.4310762,569
2026-08-19RON 0.4350RON 0.4350RON 0.4310RON 0.4330517,699
2026-08-18RON 0.4300RON 0.4380RON 0.4300RON 0.43501,278,426
2026-08-17RON 0.4385RON 0.4385RON 0.4290RON 0.4290452,315
2026-08-14RON 0.4355RON 0.4360RON 0.4295RON 0.4295417,978
2026-08-13RON 0.4360RON 0.4360RON 0.4330RON 0.4340102,108
2026-08-12RON 0.4375RON 0.4400RON 0.4320RON 0.43301,269,835
2026-08-11RON 0.4300RON 0.4430RON 0.4295RON 0.43755,148,129
2026-08-10RON 0.4360RON 0.4360RON 0.4300RON 0.43001,411,061
2026-08-07RON 0.4400RON 0.4400RON 0.4340RON 0.4350450,729
2026-08-06RON 0.4360RON 0.4375RON 0.4340RON 0.4345251,434
2026-08-05RON 0.4420RON 0.4420RON 0.4345RON 0.43602,330,656
2026-08-04RON 0.4390RON 0.4440RON 0.4385RON 0.4440322,161
2026-08-03RON 0.4400RON 0.4440RON 0.4380RON 0.4400570,040
2026-07-31RON 0.4400RON 0.4440RON 0.4385RON 0.4405553,210
2026-07-30RON 0.4450RON 0.4490RON 0.4380RON 0.44101,823,459
2026-07-29RON 0.4480RON 0.4490RON 0.4435RON 0.44501,069,480
2026-07-28RON 0.4460RON 0.4480RON 0.4450RON 0.4475669,902
2026-07-27RON 0.4480RON 0.4480RON 0.4420RON 0.4455455,581
2026-07-24RON 0.4490RON 0.4550RON 0.4420RON 0.44201,065,170
2026-07-23RON 0.4455RON 0.4490RON 0.4385RON 0.44901,167,234
2026-07-22RON 0.4430RON 0.4510RON 0.4430RON 0.4455449,793
2026-07-21RON 0.4470RON 0.4470RON 0.4410RON 0.44301,352,462
2026-07-20RON 0.4455RON 0.4470RON 0.4430RON 0.4470154,562
2026-07-17RON 0.4500RON 0.4500RON 0.4430RON 0.4470124,623
2026-07-16RON 0.4420RON 0.4500RON 0.4400RON 0.4500779,841
2026-07-15RON 0.4440RON 0.4440RON 0.4370RON 0.4410716,602
2026-07-14RON 0.4480RON 0.4520RON 0.4360RON 0.43601,738,024
2026-07-13RON 0.4460RON 0.4640RON 0.4460RON 0.45404,141,047
2026-07-10RON 0.4310RON 0.4480RON 0.4240RON 0.44803,897,231
2026-07-09RON 0.4310RON 0.4310RON 0.4240RON 0.42701,626,453
2026-07-08RON 0.4305RON 0.4320RON 0.4255RON 0.4275445,835
2026-07-07RON 0.4320RON 0.4350RON 0.4305RON 0.4305712,482
2026-07-06RON 0.4430RON 0.4430RON 0.4305RON 0.4315527,177
2026-07-03RON 0.4500RON 0.4500RON 0.4330RON 0.43303,689,886
2026-07-02RON 0.4260RON 0.4470RON 0.4240RON 0.44703,651,079
2026-07-01RON 0.4265RON 0.4275RON 0.4255RON 0.4260253,132
2026-06-30RON 0.4250RON 0.4265RON 0.4230RON 0.4265502,770
2026-06-29RON 0.4220RON 0.4260RON 0.4210RON 0.4250339,735
2026-06-26RON 0.4260RON 0.4295RON 0.4225RON 0.42501,388,711
2026-06-25RON 0.4210RON 0.4280RON 0.4210RON 0.4260702,043
2026-06-24RON 0.4270RON 0.4290RON 0.4210RON 0.42101,055,474
2026-06-23RON 0.4280RON 0.4290RON 0.4260RON 0.4290310,569
2026-06-22RON 0.4255RON 0.4295RON 0.4250RON 0.4280192,174
2026-06-19RON 0.4275RON 0.4295RON 0.4245RON 0.4255507,880
2026-06-18RON 0.4250RON 0.4295RON 0.4250RON 0.42601,299,774
2026-06-17RON 0.4300RON 0.4300RON 0.4260RON 0.42651,145,689
2026-06-16RON 0.4285RON 0.4315RON 0.4270RON 0.4300142,940
2026-06-15RON 0.4350RON 0.4360RON 0.4280RON 0.43001,562,816
2026-06-12RON 0.4360RON 0.4360RON 0.4300RON 0.4330822,725
2026-06-11RON 0.4390RON 0.4390RON 0.4330RON 0.4360217,686
2026-06-10RON 0.4380RON 0.4390RON 0.4380RON 0.4390201,979
2026-06-09RON 0.4350RON 0.4390RON 0.4345RON 0.43801,136,738
2026-06-08RON 0.4340RON 0.4375RON 0.4255RON 0.4350990,787
2026-06-05RON 0.4350RON 0.4350RON 0.4240RON 0.4255756,145
2026-06-04RON 0.4320RON 0.4335RON 0.4280RON 0.4280928,861
2026-06-03RON 0.4330RON 0.4330RON 0.4315RON 0.4315323,835
2026-06-02RON 0.4310RON 0.4345RON 0.4310RON 0.4315694,647
2026-05-29RON 0.4350RON 0.4375RON 0.4300RON 0.4310724,075
2026-05-28RON 0.4400RON 0.4405RON 0.4350RON 0.4395509,882
2026-05-27RON 0.4445RON 0.4450RON 0.4405RON 0.4405427,641
2026-05-26RON 0.4465RON 0.4465RON 0.4430RON 0.4440564,589
2026-05-25RON 0.4475RON 0.4480RON 0.4430RON 0.4460403,369
2026-05-22RON 0.4505RON 0.4530RON 0.4450RON 0.4450749,958
2026-05-21RON 0.4530RON 0.4530RON 0.4500RON 0.4525902,663
2026-05-20RON 0.4525RON 0.4550RON 0.4510RON 0.4550226,021
2026-05-19RON 0.4525RON 0.4555RON 0.4510RON 0.4525491,832
2026-05-18RON 0.4485RON 0.4535RON 0.4485RON 0.4510467,751
2026-05-15RON 0.4570RON 0.4600RON 0.4435RON 0.44853,464,461
2026-05-14RON 0.4630RON 0.4640RON 0.4555RON 0.45701,086,372
2026-05-13RON 0.4700RON 0.4700RON 0.4550RON 0.46252,300,142
2026-05-12RON 0.4770RON 0.4890RON 0.4705RON 0.48352,913,585
2026-05-11RON 0.4800RON 0.4800RON 0.4730RON 0.47651,617,741
2026-05-08RON 0.4650RON 0.4795RON 0.4650RON 0.47852,873,857
2026-05-07RON 0.4600RON 0.4695RON 0.4600RON 0.46601,018,210
2026-05-06RON 0.4590RON 0.4615RON 0.4560RON 0.4575646,436
2026-05-05RON 0.4600RON 0.4600RON 0.4450RON 0.45603,066,561
2026-05-04RON 0.4700RON 0.4770RON 0.4605RON 0.46402,047,548
2026-04-30RON 0.4700RON 0.4780RON 0.4670RON 0.4770925,593
2026-04-29RON 0.4665RON 0.4770RON 0.4640RON 0.4770672,162
2026-04-28RON 0.4750RON 0.4750RON 0.4675RON 0.4675570,060
2026-04-27RON 0.4810RON 0.4850RON 0.4745RON 0.47501,963,064
2026-04-24RON 0.4890RON 0.4900RON 0.4820RON 0.48501,627,531
2026-04-23RON 0.4890RON 0.4940RON 0.4875RON 0.4890127,145
2026-04-22RON 0.4900RON 0.4910RON 0.4825RON 0.4890160,607
2026-04-21RON 0.4940RON 0.4940RON 0.4720RON 0.48251,345,151
2026-04-20RON 0.4950RON 0.4960RON 0.4905RON 0.4940582,229
2026-04-17RON 0.5120RON 0.5120RON 0.4950RON 0.50203,031,047
2026-04-16RON 0.5000RON 0.5140RON 0.4940RON 0.51409,013,459
2026-04-15RON 0.4770RON 0.4995RON 0.4770RON 0.49952,317,695
2026-04-14RON 0.4785RON 0.4795RON 0.4760RON 0.47951,481,710
2026-04-09RON 0.4795RON 0.4795RON 0.4720RON 0.4785212,775
2026-04-08RON 0.4695RON 0.4795RON 0.4695RON 0.4790538,205
2026-04-07RON 0.4610RON 0.4680RON 0.4590RON 0.4665286,816
2026-04-06RON 0.4610RON 0.4610RON 0.4590RON 0.4610111,934
2026-04-03RON 0.4600RON 0.4615RON 0.4580RON 0.4610276,501
2026-04-02RON 0.4610RON 0.4610RON 0.4575RON 0.4600264,201
2026-04-01RON 0.4570RON 0.4630RON 0.4570RON 0.46101,002,710
2026-03-31RON 0.4610RON 0.4620RON 0.4545RON 0.4550490,696
2026-03-30RON 0.4650RON 0.4680RON 0.4555RON 0.46302,182,233
2026-03-27RON 0.4720RON 0.4720RON 0.4650RON 0.4700677,166
2026-03-26RON 0.4750RON 0.4750RON 0.4690RON 0.4715487,233
2026-03-25RON 0.4730RON 0.4765RON 0.4725RON 0.4750741,759
2026-03-24RON 0.4720RON 0.4800RON 0.4710RON 0.4710192,792
2026-03-23RON 0.4800RON 0.4800RON 0.4605RON 0.47101,646,270
2026-03-20RON 0.4770RON 0.4810RON 0.4770RON 0.4800212,709
2026-03-19RON 0.4815RON 0.4865RON 0.4750RON 0.47701,039,457
2026-03-18RON 0.4850RON 0.4885RON 0.4810RON 0.4830596,208
2026-03-17RON 0.4890RON 0.4890RON 0.4850RON 0.4850128,827
2026-03-16RON 0.4920RON 0.4930RON 0.4840RON 0.4890800,646
2026-03-13RON 0.4895RON 0.4930RON 0.4865RON 0.4920419,357
2026-03-12RON 0.4900RON 0.4925RON 0.4870RON 0.4895378,913
2026-03-11RON 0.4920RON 0.4970RON 0.4900RON 0.4920858,129
2026-03-10RON 0.4800RON 0.4950RON 0.4800RON 0.4900620,123
2026-03-09RON 0.4795RON 0.4800RON 0.4680RON 0.47351,042,126
2026-03-06RON 0.4940RON 0.5000RON 0.4870RON 0.48901,108,343
2026-03-05RON 0.4850RON 0.5000RON 0.4850RON 0.49352,133,123
2026-03-04RON 0.4800RON 0.4890RON 0.4750RON 0.48352,035,456
2026-03-03RON 0.5010RON 0.5100RON 0.4800RON 0.48001,683,937
2026-03-02RON 0.5100RON 0.5150RON 0.5000RON 0.50001,456,259
2026-02-27RON 0.5170RON 0.5240RON 0.5110RON 0.52001,451,964
2026-02-26RON 0.5400RON 0.5490RON 0.5050RON 0.51407,791,151
2026-02-25RON 0.5430RON 0.5450RON 0.5370RON 0.53801,498,943
2026-02-24RON 0.5430RON 0.5500RON 0.5420RON 0.54502,953,644
2026-02-23RON 0.5390RON 0.5470RON 0.5390RON 0.54301,283,456
2026-02-20RON 0.5350RON 0.5410RON 0.5330RON 0.53902,678,378
2026-02-19RON 0.5330RON 0.5400RON 0.5300RON 0.53401,920,163
2026-02-18RON 0.5370RON 0.5390RON 0.5310RON 0.5320711,795
2026-02-17RON 0.5330RON 0.5400RON 0.5310RON 0.53403,455,783
2026-02-16RON 0.5120RON 0.5330RON 0.5120RON 0.53304,565,903
2026-02-13RON 0.5200RON 0.5200RON 0.5080RON 0.51201,831,553
2026-02-12RON 0.5220RON 0.5220RON 0.5170RON 0.52101,365,894
2026-02-11RON 0.5040RON 0.5220RON 0.5040RON 0.52104,684,452
2026-02-10RON 0.5030RON 0.5070RON 0.4995RON 0.50401,673,919
2026-02-09RON 0.4970RON 0.5060RON 0.4970RON 0.4990238,976
2026-02-06RON 0.4930RON 0.4990RON 0.4910RON 0.4970726,172
2026-02-05RON 0.5080RON 0.5090RON 0.4930RON 0.49951,777,277
2026-02-04RON 0.5060RON 0.5110RON 0.5050RON 0.5070434,335
2026-02-03RON 0.4935RON 0.5130RON 0.4935RON 0.50602,977,746
2026-02-02RON 0.5000RON 0.5000RON 0.4800RON 0.49002,142,444
2026-01-30RON 0.5070RON 0.5220RON 0.5000RON 0.50003,592,445
2026-01-29RON 0.5280RON 0.5290RON 0.4965RON 0.50606,147,311
2026-01-28RON 0.4925RON 0.5280RON 0.4905RON 0.52705,766,087
2026-01-27RON 0.4710RON 0.4930RON 0.4710RON 0.49254,602,914
2026-01-26RON 0.4680RON 0.4715RON 0.4670RON 0.4705731,538
2026-01-23RON 0.4710RON 0.4735RON 0.4665RON 0.4680629,274
2026-01-22RON 0.4625RON 0.4740RON 0.4625RON 0.47102,225,051
2026-01-21RON 0.4695RON 0.4695RON 0.4545RON 0.45902,719,440
2026-01-20RON 0.4750RON 0.4750RON 0.4690RON 0.47001,119,585
2026-01-19RON 0.4800RON 0.4845RON 0.4715RON 0.47802,001,594
2026-01-16RON 0.4800RON 0.4880RON 0.4710RON 0.48552,517,021
2026-01-15RON 0.4760RON 0.4800RON 0.4750RON 0.47851,560,170
2026-01-14RON 0.4710RON 0.4755RON 0.4705RON 0.47551,076,734
2026-01-13RON 0.4850RON 0.4890RON 0.4680RON 0.47153,153,601
2026-01-12RON 0.4745RON 0.4850RON 0.4705RON 0.48453,793,674
2026-01-09RON 0.4545RON 0.4745RON 0.4545RON 0.47002,950,243
2026-01-08RON 0.4435RON 0.4570RON 0.4435RON 0.45503,461,347
2026-01-05RON 0.4300RON 0.4440RON 0.4300RON 0.44302,610,357
2025-12-30RON 0.4340RON 0.4350RON 0.4290RON 0.43053,144,458
2025-12-29RON 0.4340RON 0.4355RON 0.4300RON 0.43302,448,440
2025-12-23RON 0.4350RON 0.4360RON 0.4320RON 0.43501,596,800
2025-12-22RON 0.4395RON 0.4395RON 0.4320RON 0.4340609,507
2025-12-19RON 0.4405RON 0.4410RON 0.4370RON 0.4395218,016
2025-12-18RON 0.4380RON 0.4420RON 0.4345RON 0.4405685,846
2025-12-17RON 0.4390RON 0.4390RON 0.4340RON 0.4365369,263
2025-12-16RON 0.4375RON 0.4415RON 0.4340RON 0.43402,241,339
2025-12-15RON 0.4400RON 0.4450RON 0.4350RON 0.4360309,946
2025-12-12RON 0.4440RON 0.4455RON 0.4355RON 0.43551,092,882
2025-12-11RON 0.4430RON 0.4435RON 0.4400RON 0.4400483,202
2025-12-10RON 0.4475RON 0.4485RON 0.4425RON 0.4455427,047
2025-12-09RON 0.4405RON 0.4465RON 0.4400RON 0.4465537,095
2025-12-08RON 0.4430RON 0.4450RON 0.4405RON 0.4430186,266
2025-12-05RON 0.4485RON 0.4510RON 0.4410RON 0.44501,389,946
2025-12-04RON 0.4430RON 0.4575RON 0.4430RON 0.44953,913,959
2025-12-03RON 0.4375RON 0.4425RON 0.4365RON 0.44251,721,243
2025-12-02RON 0.4280RON 0.4375RON 0.4250RON 0.43251,498,757
2025-11-28RON 0.4310RON 0.4315RON 0.4280RON 0.4280352,724
2025-11-27RON 0.4250RON 0.4315RON 0.4250RON 0.4310801,859
2025-11-26RON 0.4290RON 0.4305RON 0.4270RON 0.4285265,686
2025-11-25RON 0.4295RON 0.4310RON 0.4280RON 0.4290234,518
2025-11-24RON 0.4165RON 0.4315RON 0.4165RON 0.43152,596,911
2025-11-21RON 0.4235RON 0.4235RON 0.4110RON 0.41751,003,594
2025-11-20RON 0.4260RON 0.4260RON 0.4215RON 0.4230329,494
2025-11-19RON 0.4260RON 0.4290RON 0.4235RON 0.4260417,381
2025-11-18RON 0.4265RON 0.4310RON 0.4260RON 0.4260434,313
2025-11-17RON 0.4300RON 0.4335RON 0.4280RON 0.43051,369,917
2025-11-14RON 0.4360RON 0.4360RON 0.4295RON 0.4305734,053
2025-11-13RON 0.4280RON 0.4375RON 0.4250RON 0.43652,757,339
2025-11-12RON 0.4285RON 0.4290RON 0.4250RON 0.4260481,331
2025-11-11RON 0.4250RON 0.4315RON 0.4220RON 0.4285419,964
2025-11-10RON 0.4285RON 0.4320RON 0.4260RON 0.4260450,911
2025-11-07RON 0.4290RON 0.4310RON 0.4280RON 0.4305472,338
2025-11-06RON 0.4295RON 0.4295RON 0.4280RON 0.4290198,992
2025-11-05RON 0.4285RON 0.4300RON 0.4250RON 0.4295122,641
2025-11-04RON 0.4310RON 0.4320RON 0.4280RON 0.4295553,559
2025-11-03RON 0.4305RON 0.4325RON 0.4300RON 0.4310309,365
2025-10-31RON 0.4345RON 0.4350RON 0.4305RON 0.4305965,789
2025-10-30RON 0.4290RON 0.4390RON 0.4290RON 0.43453,889,959
2025-10-29RON 0.4315RON 0.4325RON 0.4280RON 0.43051,248,657
2025-10-28RON 0.4280RON 0.4315RON 0.4250RON 0.43152,539,415
2025-10-27RON 0.4260RON 0.4305RON 0.4255RON 0.4280949,141
2025-10-24RON 0.4280RON 0.4280RON 0.4230RON 0.42551,521,258
2025-10-23RON 0.4250RON 0.4280RON 0.4230RON 0.4245490,139
2025-10-22RON 0.4260RON 0.4285RON 0.4245RON 0.4270293,870
2025-10-21RON 0.4280RON 0.4320RON 0.4260RON 0.4265712,689
2025-10-20RON 0.4280RON 0.4315RON 0.4280RON 0.4280694,337
2025-10-17RON 0.4350RON 0.4365RON 0.4260RON 0.42904,442,921
2025-10-16RON 0.4210RON 0.4350RON 0.4210RON 0.43503,913,256
2025-10-15RON 0.4215RON 0.4240RON 0.4210RON 0.4240760,299
2025-10-14RON 0.4260RON 0.4265RON 0.4215RON 0.42351,010,841
2025-10-13RON 0.4280RON 0.4280RON 0.4210RON 0.42401,747,384
2025-10-10RON 0.4265RON 0.4340RON 0.4250RON 0.42801,191,419
2025-10-09RON 0.4300RON 0.4350RON 0.4250RON 0.42653,168,793