IAR S.A. (BVB:IARV)
Romania flag Romania · Delayed Price · Currency is RON
14.10
0.00 (0.00%)
At close: Aug 4, 2025

IAR S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.1014.1013.8014.1014.10-4,035
Jul 31, 202514.2014.4014.0014.1014.10-2.08%4,706
Jul 30, 202514.1014.4514.0014.4014.400.35%4,971
Jul 29, 202514.5514.5514.0014.3514.35-1.03%4,695
Jul 28, 202515.3015.3014.1014.5014.50-5.23%8,881
Jul 25, 202515.0015.4014.6515.3015.302.00%8,708
Jul 24, 202514.4015.0014.3015.0015.007.14%39,203
Jul 23, 202514.0014.0514.0014.0014.00-0.36%787
Jul 22, 202514.0514.0514.0014.0514.05-0.71%681
Jul 21, 202514.1514.2014.1514.1514.15-1,092
Jul 18, 202514.1014.1514.0014.1514.150.35%1,860
Jul 17, 202514.0514.1014.0514.1014.100.36%1,205
Jul 16, 202513.9014.0513.9014.0514.050.36%627
Jul 15, 202514.0014.0013.9014.0014.00-1,395
Jul 14, 202513.8514.0013.8014.0014.00-1,932
Jul 11, 202514.0014.0014.0014.0014.00-0.36%158
Jul 10, 202514.0514.0514.0514.0514.050.36%179
Jul 9, 202513.9014.0013.8514.0014.001.82%3,365
Jul 8, 202513.7513.9013.6013.7513.75-0.36%538
Jul 7, 202513.8013.8013.8013.8013.801.47%791
Jul 4, 202513.6013.8013.6013.6013.60-1,958
Jul 3, 202513.5013.6013.5013.6013.60-0.73%250
Jul 2, 202513.5013.7013.5013.7013.70-0.36%567
Jul 1, 202513.7513.8013.3513.7513.75-658
Jun 30, 202513.7513.7513.4013.7513.75-186
Jun 27, 202513.7513.7513.3013.7513.75-227
Jun 26, 202513.4013.7513.4013.7513.752.61%4,797
Jun 25, 202513.5013.5013.2013.4013.40-0.74%3,873
Jun 24, 202513.6013.6013.5013.5013.50-3.23%2,512
Jun 23, 202514.0514.0513.5013.9513.95-0.71%1,787
Jun 20, 202513.9014.0513.5514.0514.051.08%385
Jun 19, 202513.9514.0013.9013.9013.90-937
Jun 18, 202513.9013.9013.5013.9013.902.21%1,001
Jun 17, 202513.5013.9013.5013.6013.60-2.86%332
Jun 16, 202513.7514.0013.4514.0014.00-0.36%1,401
Jun 13, 202513.9014.1013.8014.0513.761.81%1,728
Jun 12, 202514.1014.1013.8013.8013.52-1.78%1,229
Jun 11, 202514.1014.1014.0514.0513.76-53
Jun 10, 202513.8014.1013.7014.0513.76-0.35%1,376
Jun 6, 202514.1014.1014.1014.1013.81-4
Jun 5, 202513.8014.1013.7014.1013.812.55%1,164
Jun 4, 202514.2014.2013.6513.7513.47-1.08%942
Jun 3, 202514.0014.2013.8513.9013.61-0.71%3,491
Jun 2, 202514.2014.2014.0014.0013.711.08%2,195
May 30, 202514.2014.2013.8513.8513.56-1,099
May 29, 202514.2014.2013.8513.8513.56-2.46%589
May 28, 202513.8014.2013.8014.2013.911.43%2,702
May 27, 202513.8514.0013.6514.0013.711.45%1,271
May 26, 202513.8513.8513.8013.8013.52-0.36%385
May 23, 202514.0014.0013.3513.8513.56-1.07%1,537