Fondul Proprietatea SA (BVB:FP)
Romania · Delayed Price · Currency is RON 0.4785
-0.0030 (-0.62%)
At close: Oct 31, 2025
Fondul Proprietatea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 4,485,054 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.31% | 1,669,354 |
| Oct 29, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.42% | 1,618,560 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.84% | 4,816,400 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.95% | 3,001,488 |
| Oct 24, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.39% | 16,630,940 |
| Oct 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.77% | 5,315,984 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.33% | 1,026,889 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 962,813 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 4,037,830 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.99% | 4,404,562 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.77% | 3,294,183 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 1,267,782 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,104,701 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,517,895 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | 2,704,572 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 3,570,723 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,281,740 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.11% | 4,203,835 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.11% | 4,373,896 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,156,703 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.89% | 3,677,332 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 5,619,668 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.79% | 10,328,080 |
| Sep 29, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.24% | 15,647,150 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 2.74% | 6,669,583 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | 2,932,213 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.93% | 2,024,068 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.06% | 4,518,087 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 3,904,678 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,634,548 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 3,352,791 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,388,526 |
| Sep 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,198,291 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.22% | 763,594 |
| 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 |