Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.62	0.63	0.62	0.62	0.62	-0.48%	2,677,087
Aug 11, 2026	0.62	0.63	0.62	0.62	0.62	1.13%	1,354,145
Aug 10, 2026	0.62	0.63	0.62	0.62	0.62	-0.48%	1,434,988
Aug 7, 2026	0.62	0.63	0.62	0.62	0.62	-0.64%	840,540
Aug 6, 2026	0.63	0.63	0.62	0.62	0.62	-0.79%	1,480,494
Aug 5, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	1,956,036
Aug 4, 2026	0.63	0.64	0.63	0.63	0.63	-	2,556,878
Aug 3, 2026	0.64	0.64	0.62	0.63	0.63	4.64%	6,095,515
Jul 31, 2026	0.60	0.60	0.60	0.60	0.60	1.34%	765,310
Jul 30, 2026	0.60	0.60	0.59	0.60	0.60	-1.49%	1,299,461
Jul 29, 2026	0.61	0.61	0.60	0.60	0.60	-0.98%	895,550
Jul 28, 2026	0.61	0.61	0.60	0.61	0.61	1.16%	2,705,274
Jul 27, 2026	0.59	0.62	0.59	0.60	0.60	2.38%	1,632,352
Jul 24, 2026	0.59	0.60	0.58	0.59	0.59	-0.17%	1,899,938
Jul 23, 2026	0.62	0.62	0.58	0.59	0.59	-4.07%	9,270,986
Jul 22, 2026	0.62	0.62	0.61	0.62	0.62	-1.44%	2,318,065
Jul 21, 2026	0.62	0.64	0.62	0.62	0.62	0.65%	4,652,906
Jul 20, 2026	0.63	0.63	0.61	0.62	0.62	-1.12%	2,853,916
Jul 17, 2026	0.63	0.63	0.62	0.63	0.63	0.32%	1,153,967
Jul 16, 2026	0.63	0.64	0.62	0.63	0.63	1.13%	2,990,613
Jul 15, 2026	0.61	0.62	0.61	0.62	0.62	1.31%	1,195,402
Jul 14, 2026	0.61	0.62	0.61	0.61	0.61	4.25%	3,285,407
Jul 13, 2026	0.63	0.63	0.62	0.63	0.59	-0.32%	2,734,559
Jul 10, 2026	0.63	0.63	0.62	0.63	0.59	-0.16%	5,440,202
Jul 9, 2026	0.62	0.63	0.62	0.63	0.59	0.64%	2,650,791
Jul 8, 2026	0.64	0.64	0.63	0.63	0.58	-2.34%	812,814
Jul 7, 2026	0.64	0.65	0.62	0.64	0.60	-0.31%	3,173,935
Jul 6, 2026	0.62	0.64	0.62	0.64	0.60	1.90%	4,684,572
Jul 3, 2026	0.63	0.63	0.61	0.63	0.59	-	4,223,260
Jul 2, 2026	0.61	0.63	0.61	0.63	0.59	3.28%	4,761,188
Jul 1, 2026	0.61	0.61	0.61	0.61	0.57	0.16%	1,434,452
Jun 30, 2026	0.61	0.61	0.61	0.61	0.57	0.50%	2,604,796
Jun 29, 2026	0.60	0.61	0.60	0.61	0.57	0.33%	444,117
Jun 26, 2026	0.61	0.61	0.60	0.60	0.56	-0.49%	756,116
Jun 25, 2026	0.60	0.61	0.60	0.61	0.57	1.17%	1,327,847
Jun 24, 2026	0.60	0.60	0.60	0.60	0.56	-0.17%	225,854
Jun 23, 2026	0.60	0.60	0.59	0.60	0.56	0.50%	3,486,863
Jun 22, 2026	0.60	0.60	0.60	0.60	0.56	-0.33%	545,002
Jun 19, 2026	0.60	0.60	0.60	0.60	0.56	-	314,415
Jun 18, 2026	0.61	0.61	0.60	0.60	0.56	-1.48%	623,419
Jun 17, 2026	0.60	0.61	0.60	0.61	0.57	0.83%	2,907,728
Jun 16, 2026	0.60	0.60	0.60	0.60	0.56	1.51%	2,150,932
Jun 15, 2026	0.59	0.60	0.59	0.60	0.56	0.68%	948,288
Jun 12, 2026	0.59	0.59	0.58	0.59	0.55	1.20%	2,433,988
Jun 11, 2026	0.59	0.59	0.58	0.58	0.55	-0.51%	494,541
Jun 10, 2026	0.59	0.59	0.59	0.59	0.55	-0.68%	693,541
Jun 9, 2026	0.59	0.59	0.59	0.59	0.55	0.17%	1,314,228
Jun 8, 2026	0.59	0.59	0.59	0.59	0.55	-	1,055,656
Jun 5, 2026	0.59	0.59	0.58	0.59	0.55	0.34%	582,180
Jun 4, 2026	0.58	0.59	0.58	0.59	0.55	0.86%	830,972