IAMBA Arad S.A. (BVB:FERO)
0.4400
-0.0540 (-10.93%)
At close: Aug 19, 2025
IAMBA Arad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16 |
Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30 |
Aug 20, 2025 | 0.50 | 0.50 | 0.44 | 0.50 | 0.50 | 13.18% | 56 |
Aug 19, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -10.93% | 489 |
Aug 18, 2025 | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | 7.39% | 1,031 |
Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.88% | 50,733 |
Aug 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 4,532 |
Aug 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 510 |
Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | 300 |
Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 25 |
Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.83% | 430 |
Aug 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 41 |
Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.92% | 877 |
Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.83% | 775 |
Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 240 |
Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | 738 |
Jul 22, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | - | 1,003 |
Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 1,404 |
Jul 18, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 3.75% | 806 |
Jul 17, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 133 |
Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 250 |
Jul 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | 1,069 |
Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.39% | 33 |
Jul 11, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -0.98% | 1,222 |
Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 500 |
Jul 8, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | - | 1,327 |
Jul 7, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 520 |
Jul 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 10 |
Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,080 |
Jun 26, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -0.99% | 2,824 |
Jun 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 787 |
Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 860 |
Jun 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 1,019 |
Jun 19, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | - | 1,855 |
Jun 18, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | 310 |
Jun 13, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 0.40% | 695 |
Jun 11, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | -1.39% | 1,555 |
Jun 10, 2025 | 0.51 | 0.51 | 0.45 | 0.51 | 0.51 | 1.41% | 842 |
Jun 6, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -2.35% | 1,107 |
Jun 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.41% | 10 |
Jun 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.39% | 1,617 |
Jun 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.41% | 673 |
Jun 2, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -2.35% | 1,749 |
May 30, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | - | 461 |
May 29, 2025 | 0.50 | 0.51 | 0.46 | 0.51 | 0.51 | 3.24% | 2,030 |
May 28, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | -0.40% | 600 |
May 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7.36% | 2 |
May 26, 2025 | 0.46 | 0.51 | 0.46 | 0.46 | 0.46 | -9.41% | 901 |
May 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 18 |