Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.58	0.59	0.57	0.58	0.54	0.34%	1,320,056
Jun 2, 2026	0.57	0.58	0.56	0.58	0.54	2.65%	4,477,356
May 29, 2026	0.58	0.58	0.56	0.57	0.53	-2.08%	2,343,444
May 28, 2026	0.61	0.61	0.57	0.58	0.54	-5.25%	3,323,378
May 27, 2026	0.61	0.61	0.61	0.61	0.57	0.49%	896,558
May 26, 2026	0.61	0.61	0.60	0.61	0.57	-	1,265,700
May 25, 2026	0.60	0.61	0.60	0.61	0.57	0.66%	608,225
May 22, 2026	0.60	0.61	0.60	0.60	0.56	-0.50%	1,398,029
May 21, 2026	0.60	0.61	0.60	0.61	0.57	0.50%	1,077,939
May 20, 2026	0.60	0.61	0.59	0.60	0.56	0.33%	1,512,846
May 19, 2026	0.58	0.61	0.58	0.60	0.56	2.74%	3,516,739
May 18, 2026	0.59	0.59	0.58	0.59	0.55	-0.68%	2,092,836
May 15, 2026	0.58	0.59	0.57	0.59	0.55	3.15%	2,004,922
May 14, 2026	0.56	0.58	0.56	0.57	0.53	1.42%	4,863,977
May 13, 2026	0.56	0.57	0.56	0.56	0.53	1.26%	1,504,089
May 12, 2026	0.56	0.56	0.55	0.56	0.52	-0.18%	594,798
May 11, 2026	0.57	0.57	0.56	0.56	0.52	-1.24%	614,148