Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	729,668
Mar 16, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	844,517
Mar 13, 2026	0.59	0.60	0.58	0.58	0.58	-1.35%	1,129,272
Mar 12, 2026	0.60	0.60	0.58	0.59	0.59	-1.66%	1,535,011
Mar 11, 2026	0.59	0.61	0.59	0.60	0.60	2.03%	2,883,854
Mar 10, 2026	0.58	0.59	0.58	0.59	0.59	2.97%	2,620,520
Mar 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,367,822
Mar 6, 2026	0.58	0.58	0.58	0.58	0.58	1.39%	2,094,693
Mar 5, 2026	0.56	0.58	0.56	0.58	0.58	3.42%	3,655,623
Mar 4, 2026	0.55	0.56	0.55	0.56	0.56	1.09%	2,875,552
Mar 3, 2026	0.56	0.56	0.55	0.55	0.55	-2.31%	25,376,010
Mar 2, 2026	0.56	0.57	0.54	0.56	0.56	-1.75%	8,821,450
Feb 27, 2026	0.61	0.61	0.57	0.57	0.57	-6.07%	28,606,830
Feb 26, 2026	0.66	0.66	0.60	0.61	0.61	-7.99%	30,097,040
Feb 25, 2026	0.67	0.67	0.66	0.66	0.66	-0.30%	6,167,087
Feb 24, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	4,261,380
Feb 23, 2026	0.68	0.68	0.67	0.68	0.68	-	2,025,622
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.30%	3,038,134
Feb 19, 2026	0.68	0.68	0.68	0.68	0.68	-0.29%	2,643,819
Feb 18, 2026	0.68	0.68	0.67	0.68	0.68	0.44%	2,187,013
Feb 17, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	2,519,326
Feb 16, 2026	0.69	0.69	0.67	0.68	0.68	-2.73%	14,118,050
Feb 13, 2026	0.69	0.70	0.68	0.70	0.70	1.61%	4,432,623
Feb 12, 2026	0.70	0.70	0.69	0.69	0.69	-1.72%	2,740,357
Feb 11, 2026	0.71	0.71	0.69	0.70	0.70	-0.85%	2,382,805
Feb 10, 2026	0.71	0.73	0.69	0.70	0.70	-1.26%	4,136,457
Feb 9, 2026	0.69	0.71	0.68	0.71	0.71	3.94%	12,436,620
Feb 6, 2026	0.68	0.69	0.68	0.69	0.69	1.03%	3,173,176
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-0.44%	1,482,435
Feb 4, 2026	0.67	0.68	0.67	0.68	0.68	0.89%	11,540,700
Feb 3, 2026	0.68	0.68	0.67	0.68	0.68	0.75%	4,264,998
Feb 2, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	5,224,465
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	-	1,727,844
Jan 29, 2026	0.68	0.68	0.68	0.68	0.68	-0.15%	6,491,488
Jan 28, 2026	0.68	0.68	0.68	0.68	0.68	0.15%	4,754,874
Jan 27, 2026	0.68	0.68	0.68	0.68	0.68	-	3,806,432
Jan 26, 2026	0.68	0.68	0.68	0.68	0.68	0.15%	4,191,377
Jan 23, 2026	0.68	0.68	0.68	0.68	0.68	-0.15%	5,774,308
Jan 22, 2026	0.68	0.68	0.67	0.68	0.68	1.34%	4,153,221
Jan 21, 2026	0.67	0.68	0.67	0.67	0.67	-0.30%	7,927,444
Jan 20, 2026	0.67	0.68	0.67	0.67	0.67	0.90%	7,724,415
Jan 19, 2026	0.67	0.68	0.66	0.67	0.67	0.91%	14,372,130
Jan 16, 2026	0.66	0.67	0.65	0.66	0.66	8.01%	20,439,580
Jan 15, 2026	0.60	0.61	0.59	0.61	0.61	2.51%	17,453,560
Jan 14, 2026	0.58	0.60	0.58	0.60	0.60	3.29%	6,432,011
Jan 13, 2026	0.59	0.60	0.57	0.58	0.58	-1.70%	6,862,500
Jan 12, 2026	0.58	0.60	0.58	0.59	0.59	4.07%	12,787,540
Jan 9, 2026	0.55	0.57	0.55	0.57	0.57	3.67%	6,172,753
Jan 8, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	7,920,567
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	0.75%	3,930,586