Fondul Proprietatea SA (BVB:FP)
Romania · Delayed Price · Currency is RON 0.5910
0.00 (0.00%)
At close: Sep 2, 2026
Fondul Proprietatea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,770,023 |
| Sep 1, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 1,285,021 |
| Aug 31, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -2.95% | 3,032,629 |
| Aug 28, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.29% | 1,127,008 |
| Aug 27, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 1,259,071 |
| Aug 26, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 377,679 |
| Aug 25, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,185,958 |
| Aug 24, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 1,781,427 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 1,384,064 |
| Aug 20, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 1,055,229 |
| Aug 19, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.64% | 4,487,249 |
| Aug 18, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.11% | 7,164,334 |
| Aug 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.45% | 3,358,044 |
| Aug 14, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.12% | 2,073,620 |
| Aug 13, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.97% | 1,500,919 |
| 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 | -2.56% | 3,285,407 |
| Jul 13, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 2,734,559 |
| Jul 10, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 5,440,202 |
| Jul 9, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 2,650,791 |
| Jul 8, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 812,814 |
| Jul 7, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.31% | 3,173,935 |
| Jul 6, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.90% | 4,684,572 |
| Jul 3, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 4,223,260 |
| Jul 2, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 4,761,188 |
| Jul 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.16% | 1,434,452 |
| Jun 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.50% | 2,604,796 |
| Jun 29, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.33% | 444,117 |
| Jun 26, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.49% | 756,116 |
| Jun 25, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.17% | 1,327,847 |