Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	0.75%	3,930,586
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	5,697,705
Dec 29, 2025	0.55	0.55	0.54	0.54	0.54	-0.73%	3,447,961
Dec 23, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	2,516,410
Dec 22, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	11,242,500
Dec 19, 2025	0.57	0.57	0.56	0.56	0.56	-1.58%	5,811,224
Dec 18, 2025	0.59	0.59	0.56	0.57	0.57	-2.74%	5,660,936
Dec 17, 2025	0.59	0.60	0.58	0.59	0.59	-0.51%	6,787,852
Dec 16, 2025	0.58	0.60	0.58	0.59	0.59	1.91%	7,642,275
Dec 15, 2025	0.56	0.58	0.56	0.58	0.58	3.04%	7,482,945
Dec 12, 2025	0.55	0.57	0.54	0.56	0.56	2.56%	11,659,360
Dec 11, 2025	0.54	0.55	0.54	0.55	0.55	1.11%	7,427,102
Dec 10, 2025	0.55	0.55	0.54	0.54	0.54	-0.74%	7,875,316
Dec 9, 2025	0.53	0.54	0.53	0.54	0.54	3.23%	8,132,156
Dec 8, 2025	0.53	0.53	0.52	0.53	0.53	0.57%	18,098,060
Dec 5, 2025	0.51	0.53	0.51	0.52	0.52	2.95%	13,312,590
Dec 4, 2025	0.50	0.51	0.50	0.51	0.51	1.60%	17,884,690
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	1.93%	30,458,950
Dec 2, 2025	0.49	0.49	0.49	0.49	0.49	1.34%	2,684,982
Nov 28, 2025	0.49	0.49	0.48	0.49	0.49	-0.92%	3,160,099
Nov 27, 2025	0.49	0.49	0.49	0.49	0.49	-	994,861
Nov 26, 2025	0.49	0.50	0.48	0.49	0.49	0.31%	6,046,449
Nov 25, 2025	0.46	0.49	0.46	0.49	0.49	5.51%	14,647,660
Nov 24, 2025	0.45	0.47	0.45	0.46	0.46	2.78%	6,360,093
Nov 21, 2025	0.45	0.45	0.44	0.45	0.45	0.45%	5,705,495
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-0.88%	3,197,956
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	0.67%	2,543,993
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	3,705,220
Nov 17, 2025	0.46	0.46	0.45	0.45	0.45	-1.63%	6,031,966
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	2,772,820
Nov 13, 2025	0.47	0.47	0.46	0.46	0.46	0.11%	1,198,211
Nov 12, 2025	0.46	0.47	0.46	0.46	0.46	-	916,659
Nov 11, 2025	0.46	0.47	0.46	0.46	0.46	0.43%	1,508,211
Nov 10, 2025	0.47	0.47	0.46	0.46	0.46	-0.75%	696,497
Nov 7, 2025	0.47	0.47	0.46	0.47	0.47	-0.75%	2,705,884
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	-0.11%	2,838,414
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	-0.32%	4,452,671
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	0.21%	2,522,067
Nov 3, 2025	0.48	0.48	0.47	0.47	0.47	-1.67%	2,335,134
Oct 31, 2025	0.48	0.48	0.48	0.48	0.47	-0.73%	4,884,608
Oct 30, 2025	0.48	0.49	0.48	0.48	0.47	-0.31%	1,669,354
Oct 29, 2025	0.48	0.49	0.48	0.48	0.47	0.42%	1,618,560
Oct 28, 2025	0.48	0.48	0.47	0.48	0.47	0.84%	4,816,400
Oct 27, 2025	0.47	0.48	0.47	0.48	0.46	0.95%	3,001,488
Oct 24, 2025	0.46	0.48	0.46	0.47	0.46	3.39%	16,630,940
Oct 23, 2025	0.45	0.46	0.45	0.46	0.45	0.77%	5,315,984
Oct 22, 2025	0.45	0.45	0.45	0.45	0.44	0.33%	1,026,889
Oct 21, 2025	0.45	0.45	0.45	0.45	0.44	0.22%	962,813
Oct 20, 2025	0.45	0.45	0.45	0.45	0.44	-0.22%	4,037,830
Oct 17, 2025	0.46	0.46	0.45	0.45	0.44	-0.99%	4,404,562