IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 14.70
+0.30 (2.08%)
At close: Aug 22, 2025
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 14.65 | 14.85 | 14.60 | 14.85 | 14.85 | 1.02% | 1,035 |
| Aug 22, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | 3,206 |
| Aug 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | 1,538 |
| Aug 20, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.08% | 1,365 |
| Aug 19, 2025 | 14.35 | 14.40 | 14.30 | 14.40 | 14.40 | - | 721 |
| Aug 18, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | - | 3,480 |
| Aug 14, 2025 | 14.15 | 14.40 | 13.90 | 14.40 | 14.40 | 2.49% | 2,388 |
| Aug 13, 2025 | 14.25 | 14.35 | 14.05 | 14.05 | 14.05 | -2.09% | 1,479 |
| Aug 12, 2025 | 14.40 | 14.45 | 14.00 | 14.35 | 14.35 | -0.69% | 5,766 |
| Aug 11, 2025 | 14.80 | 14.80 | 14.15 | 14.45 | 14.45 | -0.69% | 12,094 |
| Aug 8, 2025 | 14.90 | 15.15 | 14.50 | 14.55 | 14.55 | -2.35% | 9,296 |
| Aug 7, 2025 | 14.30 | 14.95 | 14.25 | 14.90 | 14.90 | 4.56% | 16,286 |
| Aug 6, 2025 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | - | 8,978 |
| Aug 5, 2025 | 14.20 | 14.25 | 14.10 | 14.25 | 14.25 | 0.35% | 5,709 |
| Aug 4, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 0.71% | 1,494 |
| Aug 1, 2025 | 14.10 | 14.10 | 13.80 | 14.10 | 14.10 | - | 4,035 |
| Jul 31, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 4,706 |
| Jul 30, 2025 | 14.10 | 14.45 | 14.00 | 14.40 | 14.40 | 0.35% | 4,971 |
| Jul 29, 2025 | 14.55 | 14.55 | 14.00 | 14.35 | 14.35 | -1.03% | 4,695 |
| Jul 28, 2025 | 15.30 | 15.30 | 14.10 | 14.50 | 14.50 | -5.23% | 8,881 |
| Jul 25, 2025 | 15.00 | 15.40 | 14.65 | 15.30 | 15.30 | 2.00% | 8,708 |
| Jul 24, 2025 | 14.40 | 15.00 | 14.30 | 15.00 | 15.00 | 7.14% | 39,203 |
| Jul 23, 2025 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 787 |
| Jul 22, 2025 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | -0.71% | 681 |
| Jul 21, 2025 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | - | 1,092 |
| Jul 18, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 14.15 | 0.35% | 1,860 |
| Jul 17, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | 0.36% | 1,205 |
| Jul 16, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 0.36% | 627 |
| Jul 15, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 1,395 |
| Jul 14, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | - | 1,932 |
| Jul 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | 158 |
| Jul 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 179 |
| Jul 9, 2025 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 1.82% | 3,365 |
| Jul 8, 2025 | 13.75 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 538 |
| Jul 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 791 |
| Jul 4, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 1,958 |
| Jul 3, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 250 |
| Jul 2, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | 567 |
| Jul 1, 2025 | 13.75 | 13.80 | 13.35 | 13.75 | 13.75 | - | 658 |
| Jun 30, 2025 | 13.75 | 13.75 | 13.40 | 13.75 | 13.75 | - | 186 |
| Jun 27, 2025 | 13.75 | 13.75 | 13.30 | 13.75 | 13.75 | - | 227 |
| Jun 26, 2025 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 2.61% | 4,797 |
| Jun 25, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 3,873 |
| Jun 24, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -3.23% | 2,512 |
| Jun 23, 2025 | 14.05 | 14.05 | 13.50 | 13.95 | 13.95 | -0.71% | 1,787 |
| Jun 20, 2025 | 13.90 | 14.05 | 13.55 | 14.05 | 14.05 | 1.08% | 385 |
| Jun 19, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | - | 937 |
| Jun 18, 2025 | 13.90 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 1,001 |
| Jun 17, 2025 | 13.50 | 13.90 | 13.50 | 13.60 | 13.60 | -2.86% | 332 |
| Jun 16, 2025 | 13.75 | 14.00 | 13.45 | 14.00 | 14.00 | -0.36% | 1,401 |