IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 14.30
0.00 (0.00%)
At close: Oct 28, 2025
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | -0.35% | 342 |
| Oct 30, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | 22 |
| Oct 29, 2025 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | -0.35% | 644 |
| Oct 28, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 140 |
| Oct 27, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -0.35% | 69 |
| Oct 24, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 423 |
| Oct 23, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.35% | 1,091 |
| Oct 22, 2025 | 14.05 | 14.40 | 13.80 | 14.35 | 14.35 | 1.77% | 2,971 |
| Oct 21, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | -0.70% | 208 |
| Oct 20, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | -1.39% | 522 |
| Oct 17, 2025 | 14.30 | 14.50 | 14.15 | 14.40 | 14.40 | -1.37% | 1,188 |
| Oct 16, 2025 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | - | 890 |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | 127 |
| Oct 14, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 3,060 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | -0.34% | 8,327 |
| Oct 10, 2025 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | - | 245 |
| Oct 9, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 2.09% | 896 |
| 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 |