Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.57	0.57	0.56	0.56	0.56	-1.92%	906,542
Nov 2, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	363,756
Oct 30, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	364,970
Oct 29, 2026	0.56	0.58	0.56	0.58	0.58	1.58%	1,180,059
Oct 28, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	594,385
Oct 27, 2026	0.57	0.57	0.57	0.57	0.57	0.70%	284,255
Oct 26, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	268,656
Oct 23, 2026	0.58	0.58	0.56	0.56	0.56	-2.43%	855,616
Oct 22, 2026	0.58	0.58	0.57	0.58	0.58	-1.03%	863,163
Oct 21, 2026	0.59	0.59	0.58	0.58	0.58	-0.68%	1,255,260
Oct 20, 2026	0.59	0.59	0.58	0.59	0.59	-0.34%	1,927,333
Oct 19, 2026	0.59	0.59	0.58	0.59	0.59	-	725,837
Oct 16, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	647,240
Oct 15, 2026	0.58	0.58	0.57	0.58	0.58	2.48%	3,996,201
Oct 14, 2026	0.61	0.62	0.61	0.61	0.57	-0.16%	2,771,202
Oct 13, 2026	0.61	0.62	0.60	0.62	0.57	0.16%	5,712,967
Oct 12, 2026	0.61	0.62	0.60	0.61	0.57	0.66%	2,101,513
Oct 9, 2026	0.61	0.62	0.61	0.61	0.56	-0.16%	2,884,321
Oct 8, 2026	0.61	0.61	0.61	0.61	0.57	-0.33%	1,145,060
Oct 7, 2026	0.61	0.62	0.61	0.61	0.57	-0.65%	1,296,106
Oct 6, 2026	0.61	0.62	0.61	0.62	0.57	0.82%	1,647,434
Oct 5, 2026	0.61	0.61	0.59	0.61	0.57	0.33%	3,314,239
Oct 2, 2026	0.61	0.61	0.61	0.61	0.56	0.33%	1,024,159
Oct 1, 2026	0.60	0.61	0.60	0.61	0.56	0.66%	1,036,358
Sep 30, 2026	0.60	0.61	0.59	0.60	0.56	0.33%	2,164,518
Sep 29, 2026	0.59	0.60	0.58	0.60	0.56	1.69%	1,059,377
Sep 28, 2026	0.60	0.60	0.58	0.59	0.55	-0.50%	739,185
Sep 25, 2026	0.59	0.60	0.59	0.60	0.55	0.51%	724,690
Sep 24, 2026	0.60	0.60	0.59	0.59	0.55	-2.47%	729,819
Sep 23, 2026	0.60	0.61	0.59	0.61	0.56	-0.98%	1,056,573
Sep 22, 2026	0.60	0.62	0.60	0.61	0.57	2.00%	3,079,342
Sep 21, 2026	0.60	0.60	0.59	0.60	0.56	0.84%	1,507,781
Sep 18, 2026	0.57	0.60	0.57	0.60	0.55	4.56%	2,946,583
Sep 17, 2026	0.56	0.57	0.55	0.57	0.53	1.60%	2,138,976
Sep 16, 2026	0.58	0.58	0.56	0.56	0.52	-2.60%	1,189,406
Sep 15, 2026	0.58	0.59	0.58	0.58	0.53	-0.69%	2,291,400
Sep 14, 2026	0.58	0.59	0.58	0.58	0.54	-	1,022,100
Sep 11, 2026	0.59	0.59	0.58	0.58	0.54	-1.53%	1,743,000
Sep 10, 2026	0.59	0.60	0.59	0.59	0.54	-0.17%	428,100
Sep 9, 2026	0.59	0.60	0.59	0.59	0.55	-	437,600
Sep 8, 2026	0.59	0.60	0.59	0.59	0.55	-	546,500
Sep 7, 2026	0.60	0.60	0.59	0.59	0.55	-1.34%	1,074,000
Sep 4, 2026	0.60	0.60	0.59	0.60	0.55	1.36%	442,300
Sep 3, 2026	0.59	0.60	0.59	0.59	0.55	-0.17%	1,290,100
Sep 2, 2026	0.60	0.60	0.59	0.59	0.55	-	1,770,000
Sep 1, 2026	0.59	0.60	0.59	0.59	0.55	-0.34%	1,285,000
Aug 31, 2026	0.61	0.62	0.59	0.59	0.55	-2.95%	3,032,600
Aug 28, 2026	0.63	0.63	0.61	0.61	0.57	-1.29%	1,127,000
Aug 27, 2026	0.62	0.63	0.62	0.62	0.57	-0.64%	1,259,000
Aug 26, 2026	0.62	0.63	0.62	0.62	0.58	-0.64%	377,600