Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.45	0.45	0.44	0.44	0.44	-0.22%	732,634
Sep 12, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	6,373,535
Sep 11, 2025	0.44	0.44	0.44	0.44	0.44	-	2,589,468
Sep 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.34%	5,830,837
Sep 9, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	6,865,535
Sep 8, 2025	0.45	0.45	0.45	0.45	0.45	0.22%	9,002,443
Sep 5, 2025	0.45	0.46	0.44	0.45	0.45	-0.56%	13,132,400
Sep 4, 2025	0.44	0.45	0.44	0.45	0.45	5.66%	26,192,350
Sep 3, 2025	0.42	0.43	0.42	0.42	0.42	-0.47%	327,447
Sep 2, 2025	0.43	0.43	0.42	0.43	0.43	0.24%	9,339,827
Sep 1, 2025	0.43	0.43	0.42	0.43	0.43	-0.12%	9,330,739
Aug 29, 2025	0.42	0.43	0.42	0.43	0.43	1.43%	2,809,242
Aug 28, 2025	0.42	0.43	0.42	0.42	0.42	-0.83%	3,244,670
Aug 27, 2025	0.42	0.43	0.42	0.42	0.42	0.48%	9,152,753
Aug 26, 2025	0.43	0.43	0.42	0.42	0.42	-0.94%	492,178
Aug 25, 2025	0.42	0.43	0.42	0.43	0.43	0.12%	9,450,612
Aug 22, 2025	0.42	0.43	0.42	0.42	0.42	-	4,156,714
Aug 21, 2025	0.43	0.43	0.42	0.42	0.42	-0.12%	2,730,352
Aug 20, 2025	0.42	0.43	0.42	0.43	0.43	0.24%	2,412,939
Aug 19, 2025	0.42	0.43	0.42	0.42	0.42	0.59%	3,855,601
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	-	3,720,338
Aug 14, 2025	0.43	0.43	0.42	0.42	0.42	-1.17%	6,980,785
Aug 13, 2025	0.43	0.43	0.42	0.43	0.43	-0.12%	2,756,771
Aug 12, 2025	0.42	0.43	0.42	0.43	0.43	2.03%	13,838,100
Aug 11, 2025	0.42	0.42	0.41	0.42	0.42	1.21%	2,842,596
Aug 8, 2025	0.42	0.42	0.41	0.41	0.41	0.24%	5,934,100
Aug 7, 2025	0.42	0.43	0.41	0.41	0.41	-2.48%	8,758,332
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	2,968,899
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	0.72%	11,090,450
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	0.84%	4,708,542
Aug 1, 2025	0.41	0.42	0.40	0.41	0.41	0.12%	9,208,360
Jul 31, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	3,392,094
Jul 30, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	13,456,990
Jul 29, 2025	0.39	0.40	0.39	0.40	0.40	3.23%	27,741,540
Jul 28, 2025	0.38	0.39	0.38	0.39	0.39	2.24%	7,940,794
Jul 25, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	1,814,691
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	0.13%	4,336,981
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	2,560,404
Jul 22, 2025	0.38	0.38	0.38	0.38	0.38	0.80%	1,746,542
Jul 21, 2025	0.38	0.38	0.37	0.38	0.38	-0.40%	2,758,475
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	0.27%	4,010,367
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.40%	4,639,243
Jul 16, 2025	0.38	0.38	0.38	0.38	0.38	0.13%	6,345,068
Jul 15, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	3,328,219
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	4,438,866
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	0.40%	2,842,641
Jul 10, 2025	0.37	0.38	0.37	0.38	0.38	1.48%	3,139,785
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	2.63%	5,517,151
Jul 8, 2025	0.36	0.36	0.36	0.36	0.36	-0.14%	1,843,096
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	11,427,390