Fondul Proprietatea SA (BVB:FP)
Romania · Delayed Price · Currency is RON 0.6130
+0.0120 (2.00%)
At close: Sep 22, 2026
Fondul Proprietatea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.00% | 3,079,342 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 1,507,781 |
| Sep 18, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.56% | 2,946,583 |
| Sep 17, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.60% | 2,138,976 |
| Sep 16, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.60% | 1,189,406 |
| Sep 15, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.69% | 2,291,400 |
| Sep 14, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,022,100 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.53% | 1,743,000 |
| Sep 10, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 428,100 |
| Sep 9, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 437,600 |
| Sep 8, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 546,500 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.34% | 1,074,000 |
| Sep 4, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 442,300 |
| Sep 3, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 1,290,100 |
| Sep 2, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,770,000 |
| Sep 1, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 1,285,000 |
| Aug 31, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -2.95% | 3,032,600 |
| Aug 28, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.29% | 1,127,000 |
| Aug 27, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 1,259,000 |
| Aug 26, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 377,600 |
| Aug 25, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,185,900 |
| Aug 24, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 1,781,400 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 1,384,000 |
| Aug 20, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 1,055,200 |
| Aug 19, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.64% | 4,487,200 |
| Aug 18, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.11% | 7,164,300 |
| Aug 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.45% | 3,358,000 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.12% | 2,073,600 |
| Aug 13, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.97% | 1,500,900 |
| Aug 12, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 2,677,000 |
| Aug 11, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.13% | 1,354,100 |
| Aug 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 1,434,900 |
| Aug 7, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 840,500 |
| Aug 6, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.79% | 1,480,400 |
| Aug 5, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,956,000 |
| Aug 4, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 2,556,800 |
| Aug 3, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 4.64% | 6,095,500 |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.34% | 765,300 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.49% | 1,299,400 |
| Jul 29, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.98% | 895,500 |
| Jul 28, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.16% | 2,705,200 |
| Jul 27, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 2.38% | 1,632,300 |
| Jul 24, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.17% | 1,899,900 |
| Jul 23, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.07% | 9,270,900 |
| Jul 22, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.44% | 2,318,000 |
| Jul 21, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.65% | 4,652,900 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.12% | 2,853,900 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.32% | 1,153,900 |
| Jul 16, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.13% | 2,990,600 |
| Jul 15, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 1,195,400 |