Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	0.36	0.36	0.36	0.36	0.36	0.14%	4,632,196
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	0.14%	4,065,756
Jul 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	5,394,334
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	0.14%	3,319,851
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	4,256,546
Jun 27, 2025	0.36	0.36	0.36	0.36	0.36	0.42%	5,894,815
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-0.14%	2,590,044
Jun 25, 2025	0.36	0.36	0.35	0.36	0.36	0.28%	5,889,569
Jun 24, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	4,156,810
Jun 23, 2025	0.36	0.36	0.35	0.36	0.36	-	4,893,837
Jun 20, 2025	0.36	0.36	0.35	0.36	0.36	0.14%	5,669,824
Jun 19, 2025	0.36	0.36	0.35	0.36	0.36	0.28%	7,354,297
Jun 18, 2025	0.35	0.36	0.35	0.36	0.36	-	4,966,530
Jun 17, 2025	0.35	0.36	0.35	0.36	0.36	0.71%	3,275,173
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	1.29%	5,609,996
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	3,142,174