IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 14.65
+0.05 (0.34%)
At close: Oct 1, 2025
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.30 | 14.75 | 14.30 | 14.35 | 14.35 | -2.38% | 2,589 |
| Oct 7, 2025 | 14.65 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 844 |
| Oct 6, 2025 | 14.60 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 899 |
| Oct 3, 2025 | 14.25 | 14.65 | 14.25 | 14.35 | 14.35 | -1.37% | 1,375 |
| Oct 2, 2025 | 14.60 | 14.70 | 14.30 | 14.55 | 14.55 | -0.68% | 378 |
| Oct 1, 2025 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 1,221 |
| Sep 30, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 3,432 |
| Sep 29, 2025 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2.86% | 1,026 |
| Sep 26, 2025 | 14.00 | 14.40 | 13.65 | 14.00 | 14.00 | - | 2,363 |
| Sep 25, 2025 | 14.25 | 14.35 | 14.00 | 14.00 | 14.00 | - | 860 |
| Sep 24, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 652 |
| Sep 23, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -2.09% | 387 |
| Sep 22, 2025 | 14.15 | 14.45 | 14.10 | 14.35 | 14.35 | -1.37% | 868 |
| Sep 19, 2025 | 14.15 | 14.55 | 14.05 | 14.55 | 14.55 | - | 854 |
| Sep 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 27 |
| Sep 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 11 |
| Sep 16, 2025 | 14.65 | 14.65 | 14.30 | 14.30 | 14.30 | -2.39% | 124 |
| Sep 15, 2025 | 14.65 | 14.70 | 14.30 | 14.65 | 14.65 | - | 986 |
| Sep 12, 2025 | 14.75 | 14.75 | 14.30 | 14.65 | 14.65 | 0.34% | 1,237 |
| Sep 11, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 3,198 |
| Sep 10, 2025 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 3.97% | 2,524 |
| Sep 9, 2025 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | -2.12% | 652 |
| Sep 8, 2025 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | 1.07% | 1,727 |
| Sep 5, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -1.06% | 188 |
| Sep 4, 2025 | 14.00 | 14.15 | 13.80 | 14.15 | 14.15 | 1.07% | 3,896 |
| Sep 3, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -0.36% | 3,055 |
| Sep 2, 2025 | 14.15 | 14.15 | 13.80 | 14.05 | 14.05 | -0.71% | 2,294 |
| Sep 1, 2025 | 14.20 | 14.20 | 13.90 | 14.15 | 14.15 | -0.35% | 3,075 |
| Aug 29, 2025 | 14.20 | 14.35 | 14.05 | 14.20 | 14.20 | -4.05% | 6,105 |
| Aug 28, 2025 | 14.90 | 15.00 | 14.65 | 14.80 | 14.80 | -1.33% | 3,007 |
| Aug 27, 2025 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 2.74% | 5,271 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.35 | 14.60 | 14.60 | -1.68% | 338 |
| 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 |