S.C. 24 Ianuarie S.A. (BVB:IANY)
Romania · Delayed Price · Currency is RON 9.50
-3.70 (-28.03%)
At close: Sep 26, 2025
S.C. 24 Ianuarie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -28.03% | 6 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -29.79% | 150 |
| Jun 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -29.85% | 10 |
| Mar 5, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 16.52% | 120 |
| Feb 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 63 |
| Feb 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Feb 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jan 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 100 |
| Jan 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | 2 |
| Dec 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | 8 |
| Nov 19, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.86% | 48 |
| Oct 23, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -12.12% | 1 |
| Sep 5, 2024 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | 0.76% | 39 |
| Sep 4, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 6 |
| Jul 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 29.52% | 65 |
| Jul 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 16.67% | 45 |
| May 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.35 | -0.55% | 1 |
| May 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.45 | -28.74% | 49 |
| Apr 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.49 | 16.51% | 6 |
| Mar 15, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.02 | 4.81% | 5 |
| Mar 7, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | 15.56% | 32 |
| Feb 19, 2024 | 21.00 | 23.00 | 16.00 | 18.00 | 17.35 | -14.29% | 413 |
| Feb 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.24 | - | 100 |
| Jan 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.24 | -22.22% | 21 |
| Jan 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.03 | 68.75% | 137 |
| Dec 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | -23.81% | 61 |
| Dec 20, 2023 | 29.60 | 29.60 | 21.00 | 21.00 | 20.24 | -50.47% | 34 |
| Oct 31, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 39.37 | 11.58% | 2 |
| Oct 17, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 35.28 | 171.43% | 30 |
| Mar 31, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 7.81 | 41.41% | 79 |
| Feb 19, 2015 | 9.90 | 9.90 | 9.90 | 9.90 | 5.52 | -17.50% | 79 |
| Oct 27, 2014 | 11.90 | 12.00 | 11.90 | 12.00 | 6.69 | 50.00% | 3,293 |
| Aug 22, 2014 | 9.00 | 9.00 | 8.00 | 8.00 | 4.46 | -20.00% | 170 |
| Aug 21, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 5.58 | - | 50 |
| Aug 19, 2014 | 10.16 | 10.16 | 10.00 | 10.00 | 5.58 | -16.67% | 123 |
| Jun 25, 2014 | 11.90 | 12.00 | 11.90 | 12.00 | 6.69 | 19.64% | 133 |
| May 29, 2014 | 10.66 | 10.66 | 10.03 | 10.03 | 5.60 | -16.42% | 80 |
| May 2, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 6.69 | - | 80 |
| Mar 4, 2014 | 11.96 | 12.00 | 11.96 | 12.00 | 6.69 | 226.98% | 242 |
| Feb 27, 2014 | 3.75 | 3.75 | 3.67 | 3.67 | 2.05 | -69.42% | 324 |