Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.59	0.59	0.59	0.59	0.59	-	1,055,656
Jun 5, 2026	0.59	0.59	0.58	0.59	0.59	0.34%	582,180
Jun 4, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	830,972
Jun 3, 2026	0.58	0.59	0.57	0.58	0.58	0.34%	1,320,056
Jun 2, 2026	0.57	0.58	0.56	0.58	0.58	2.65%	4,477,356
May 29, 2026	0.58	0.58	0.56	0.57	0.57	-2.08%	2,343,444
May 28, 2026	0.61	0.61	0.57	0.58	0.58	-5.25%	3,323,378
May 27, 2026	0.61	0.61	0.61	0.61	0.61	0.49%	896,558
May 26, 2026	0.61	0.61	0.60	0.61	0.61	-	1,265,700
May 25, 2026	0.60	0.61	0.60	0.61	0.61	0.66%	608,225
May 22, 2026	0.60	0.61	0.60	0.60	0.60	-0.50%	1,398,029
May 21, 2026	0.60	0.61	0.60	0.61	0.61	0.50%	1,077,939
May 20, 2026	0.60	0.61	0.59	0.60	0.60	0.33%	1,512,846
May 19, 2026	0.58	0.61	0.58	0.60	0.60	2.74%	3,516,739
May 18, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	2,092,836
May 15, 2026	0.58	0.59	0.57	0.59	0.59	3.15%	2,004,922
May 14, 2026	0.56	0.58	0.56	0.57	0.57	1.42%	4,863,977
May 13, 2026	0.56	0.57	0.56	0.56	0.56	1.26%	1,504,089
May 12, 2026	0.56	0.56	0.55	0.56	0.56	-0.18%	594,798
May 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.24%	614,148
May 8, 2026	0.56	0.57	0.56	0.56	0.56	0.53%	1,957,318
May 7, 2026	0.56	0.57	0.56	0.56	0.56	0.18%	1,114,871
May 6, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	5,049,758
May 5, 2026	0.55	0.55	0.54	0.55	0.55	-0.72%	1,103,898
May 4, 2026	0.54	0.56	0.54	0.55	0.55	2.21%	590,690
Apr 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.28%	684,680
Apr 29, 2026	0.55	0.55	0.54	0.55	0.55	-1.08%	2,177,129
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