IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 31.50
-0.30 (-0.94%)
At close: Jun 29, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 31.80 | 31.90 | 31.30 | 31.50 | 31.50 | -0.94% | 1,026 |
| Jun 26, 2026 | 31.50 | 32.60 | 31.10 | 31.80 | 31.80 | -0.93% | 3,857 |
| Jun 25, 2026 | 31.50 | 32.20 | 31.40 | 32.10 | 32.10 | 2.04% | 4,729 |
| Jun 24, 2026 | 33.00 | 33.00 | 32.10 | 32.80 | 31.46 | -0.30% | 5,348 |
| Jun 23, 2026 | 32.20 | 33.00 | 32.00 | 32.90 | 31.55 | 1.23% | 2,385 |
| Jun 22, 2026 | 32.30 | 32.50 | 32.10 | 32.50 | 31.17 | 0.62% | 1,684 |
| Jun 19, 2026 | 31.80 | 32.50 | 31.80 | 32.30 | 30.98 | 0.94% | 1,258 |
| Jun 18, 2026 | 32.50 | 32.60 | 31.60 | 32.00 | 30.69 | -1.54% | 2,567 |
| Jun 17, 2026 | 32.50 | 32.50 | 31.80 | 32.50 | 31.17 | 0.31% | 1,307 |
| Jun 16, 2026 | 32.30 | 32.50 | 32.00 | 32.40 | 31.07 | 0.31% | 3,245 |
| Jun 15, 2026 | 32.20 | 32.30 | 31.60 | 32.30 | 30.98 | - | 2,399 |
| Jun 12, 2026 | 32.00 | 32.60 | 31.40 | 32.30 | 30.98 | -0.92% | 1,503 |
| Jun 11, 2026 | 32.40 | 32.90 | 31.80 | 32.60 | 31.27 | -0.91% | 5,603 |
| Jun 10, 2026 | 33.10 | 33.10 | 32.60 | 32.90 | 31.55 | -0.30% | 2,130 |
| Jun 9, 2026 | 33.40 | 33.70 | 32.50 | 33.00 | 31.65 | -1.20% | 1,818 |
| Jun 8, 2026 | 33.00 | 33.40 | 32.60 | 33.40 | 32.03 | 0.30% | 3,092 |
| Jun 5, 2026 | 34.30 | 34.30 | 31.50 | 33.30 | 31.94 | -2.92% | 6,987 |
| Jun 4, 2026 | 34.50 | 34.60 | 33.80 | 34.30 | 32.90 | -0.58% | 1,280 |
| Jun 3, 2026 | 34.50 | 35.50 | 34.00 | 34.50 | 33.09 | - | 3,684 |
| Jun 2, 2026 | 34.70 | 38.00 | 33.10 | 34.50 | 33.09 | - | 10,813 |
| May 29, 2026 | 30.50 | 34.70 | 30.50 | 34.50 | 33.09 | 14.24% | 34,775 |
| May 28, 2026 | 29.30 | 30.90 | 28.90 | 30.20 | 28.96 | 4.14% | 7,101 |
| May 27, 2026 | 29.00 | 29.50 | 28.80 | 29.00 | 27.81 | - | 2,772 |
| May 26, 2026 | 28.40 | 29.70 | 28.40 | 29.00 | 27.81 | 2.84% | 6,384 |
| May 25, 2026 | 26.90 | 28.50 | 26.90 | 28.20 | 27.05 | 4.83% | 6,134 |
| May 22, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 25.80 | 3.86% | 5,871 |
| May 21, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 24.84 | 0.39% | 1,603 |
| May 20, 2026 | 25.60 | 25.90 | 25.60 | 25.80 | 24.74 | 0.78% | 1,290 |
| May 19, 2026 | 25.90 | 26.00 | 25.50 | 25.60 | 24.55 | -1.16% | 6,556 |
| May 18, 2026 | 25.50 | 26.60 | 25.50 | 25.90 | 24.84 | 2.37% | 7,003 |
| May 15, 2026 | 24.40 | 26.50 | 24.40 | 25.30 | 24.26 | 7.20% | 41,665 |
| May 14, 2026 | 23.40 | 23.60 | 23.20 | 23.60 | 22.63 | 1.72% | 1,549 |
| May 13, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 22.25 | - | 5,533 |
| May 12, 2026 | 23.50 | 23.70 | 23.00 | 23.20 | 22.25 | -1.28% | 1,563 |
| May 11, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 22.54 | -0.42% | 3,692 |
| May 8, 2026 | 23.50 | 23.80 | 23.40 | 23.60 | 22.63 | 0.43% | 2,586 |
| May 7, 2026 | 23.40 | 23.70 | 23.20 | 23.50 | 22.54 | 0.43% | 3,396 |
| May 6, 2026 | 23.00 | 23.40 | 22.20 | 23.40 | 22.44 | 1.74% | 6,050 |
| May 5, 2026 | 22.50 | 23.00 | 22.20 | 23.00 | 22.06 | 2.22% | 2,241 |
| May 4, 2026 | 22.60 | 22.60 | 22.10 | 22.50 | 21.58 | 0.90% | 495 |
| Apr 30, 2026 | 23.50 | 23.90 | 22.20 | 22.30 | 21.39 | -3.04% | 6,046 |
| Apr 29, 2026 | 23.00 | 23.70 | 22.20 | 23.00 | 22.06 | -2.54% | 15,426 |
| Apr 28, 2026 | 23.80 | 23.90 | 23.60 | 23.60 | 22.63 | -1.26% | 3,277 |
| Apr 27, 2026 | 24.20 | 24.30 | 23.80 | 23.90 | 22.92 | - | 7,272 |
| Apr 24, 2026 | 23.80 | 24.20 | 23.70 | 23.90 | 22.92 | 0.84% | 3,199 |
| Apr 23, 2026 | 23.80 | 24.00 | 23.60 | 23.70 | 22.73 | -0.42% | 2,496 |
| Apr 22, 2026 | 23.10 | 23.80 | 23.00 | 23.80 | 22.83 | 3.48% | 3,468 |
| Apr 21, 2026 | 24.00 | 24.00 | 22.90 | 23.00 | 22.06 | -2.95% | 12,134 |
| Apr 20, 2026 | 24.00 | 24.10 | 23.70 | 23.70 | 22.73 | -1.66% | 2,283 |
| Apr 17, 2026 | 24.40 | 24.40 | 23.70 | 24.10 | 23.11 | -0.82% | 5,850 |