Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	-2.29%	1,171,821
Apr 27, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	1,587,020
Apr 24, 2026	0.57	0.58	0.57	0.57	0.57	0.18%	1,197,814
Apr 23, 2026	0.57	0.57	0.56	0.57	0.57	-0.18%	407,943
Apr 22, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	1,094,610
Apr 21, 2026	0.56	0.57	0.55	0.56	0.56	-1.41%	1,333,571
Apr 20, 2026	0.58	0.58	0.56	0.57	0.57	-1.56%	1,303,250
Apr 17, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	2,094,398
Apr 16, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	2,515,718
Apr 15, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	807,007
Apr 14, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	821,943
Apr 9, 2026	0.59	0.60	0.57	0.58	0.58	-2.20%	744,322
Apr 8, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	1,822,583
Apr 7, 2026	0.56	0.60	0.56	0.59	0.59	5.60%	4,621,750
Apr 6, 2026	0.53	0.56	0.53	0.55	0.55	5.52%	2,114,497
Apr 3, 2026	0.52	0.53	0.52	0.53	0.53	0.57%	953,892
Apr 2, 2026	0.52	0.53	0.52	0.52	0.52	0.58%	901,453
Apr 1, 2026	0.53	0.53	0.52	0.52	0.52	-1.70%	4,400,854
Mar 31, 2026	0.54	0.54	0.53	0.53	0.53	-2.22%	2,596,665
Mar 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,999,034
Mar 27, 2026	0.55	0.55	0.54	0.55	0.55	-1.43%	2,858,165
Mar 26, 2026	0.55	0.56	0.55	0.56	0.56	-0.36%	1,362,322
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	0.18%	518,285
Mar 24, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	1,436,095
Mar 23, 2026	0.56	0.57	0.54	0.56	0.56	0.71%	5,384,611
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-1.06%	3,285,985
Mar 19, 2026	0.57	0.57	0.56	0.57	0.57	-1.22%	3,000,151
Mar 18, 2026	0.59	0.59	0.57	0.57	0.57	-1.88%	2,058,797
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%	850,537
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