IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 27.20
-0.70 (-2.51%)
At close: Nov 3, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27.40 | 27.80 | 27.00 | 27.20 | 27.20 | -2.51% | 928 |
| Nov 2, 2026 | 27.60 | 27.90 | 27.40 | 27.90 | 27.90 | - | 916 |
| Oct 30, 2026 | 28.00 | 28.00 | 27.20 | 27.90 | 27.90 | - | 805 |
| Oct 29, 2026 | 27.50 | 27.90 | 27.40 | 27.90 | 27.90 | - | 457 |
| Oct 28, 2026 | 27.40 | 28.00 | 27.40 | 27.90 | 27.90 | -0.36% | 693 |
| Oct 27, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | -2.10% | 1,376 |
| Oct 26, 2026 | 28.40 | 29.00 | 27.80 | 28.60 | 28.60 | -1.38% | 1,005 |
| Oct 23, 2026 | 29.10 | 29.40 | 27.90 | 29.00 | 29.00 | -0.34% | 2,984 |
| Oct 22, 2026 | 28.70 | 29.50 | 28.50 | 29.10 | 29.10 | 1.75% | 842 |
| Oct 21, 2026 | 29.90 | 29.90 | 28.60 | 28.60 | 28.60 | -3.38% | 2,877 |
| Oct 20, 2026 | 29.60 | 30.00 | 29.30 | 29.60 | 29.60 | - | 2,338 |
| Oct 19, 2026 | 29.30 | 29.90 | 29.00 | 29.60 | 29.60 | 1.02% | 2,735 |
| Oct 16, 2026 | 29.60 | 30.10 | 29.20 | 29.30 | 29.30 | -1.35% | 5,872 |
| Oct 15, 2026 | 27.80 | 29.80 | 27.60 | 29.70 | 29.70 | 7.61% | 2,959 |
| Oct 14, 2026 | 27.00 | 28.00 | 26.80 | 27.60 | 27.60 | 1.85% | 2,710 |
| Oct 13, 2026 | 28.20 | 28.50 | 25.50 | 27.10 | 27.10 | -6.23% | 27,438 |
| Oct 12, 2026 | 30.60 | 30.60 | 28.30 | 28.90 | 28.90 | -6.17% | 5,312 |
| Oct 9, 2026 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 904 |
| Oct 8, 2026 | 30.60 | 31.00 | 30.50 | 30.90 | 30.90 | 0.65% | 560 |
| Oct 7, 2026 | 30.90 | 30.90 | 30.00 | 30.70 | 30.70 | -0.65% | 649 |
| Oct 6, 2026 | 30.90 | 31.00 | 30.20 | 30.90 | 30.90 | 0.65% | 2,443 |
| Oct 5, 2026 | 30.80 | 31.00 | 29.90 | 30.70 | 30.70 | 0.66% | 2,908 |
| Oct 2, 2026 | 29.90 | 31.10 | 29.90 | 30.50 | 30.50 | 2.01% | 1,850 |
| Oct 1, 2026 | 28.90 | 30.20 | 28.90 | 29.90 | 29.90 | 3.46% | 3,635 |
| Sep 30, 2026 | 28.10 | 29.00 | 28.00 | 28.90 | 28.90 | 2.12% | 1,183 |
| Sep 29, 2026 | 27.90 | 28.90 | 27.40 | 28.30 | 28.30 | 1.07% | 1,645 |
| Sep 28, 2026 | 30.00 | 31.00 | 27.80 | 28.00 | 28.00 | -6.35% | 5,212 |
| Sep 25, 2026 | 30.00 | 30.00 | 28.50 | 29.90 | 29.90 | -0.33% | 2,298 |
| Sep 24, 2026 | 30.50 | 31.20 | 26.70 | 30.00 | 30.00 | -4.46% | 6,914 |
| Sep 23, 2026 | 31.10 | 32.30 | 30.50 | 31.40 | 31.40 | -0.95% | 1,404 |
| Sep 22, 2026 | 31.90 | 31.90 | 31.00 | 31.70 | 31.70 | -1.86% | 1,401 |
| Sep 21, 2026 | 31.30 | 32.50 | 31.30 | 32.30 | 32.30 | 1.57% | 461 |
| Sep 18, 2026 | 31.30 | 32.00 | 31.30 | 31.80 | 31.80 | 1.60% | 2,614 |
| Sep 17, 2026 | 31.80 | 31.80 | 29.10 | 31.30 | 31.30 | -1.57% | 4,959 |
| Sep 16, 2026 | 31.90 | 32.00 | 31.10 | 31.80 | 31.80 | -0.31% | 2,492 |
| Sep 15, 2026 | 33.90 | 33.90 | 31.70 | 31.90 | 31.90 | -5.90% | 5,039 |
| Sep 14, 2026 | 34.00 | 34.00 | 33.50 | 33.90 | 33.90 | -2.31% | 1,621 |
| Sep 11, 2026 | 35.00 | 35.00 | 33.50 | 34.70 | 34.70 | -0.86% | 1,850 |
| Sep 10, 2026 | 35.80 | 35.80 | 34.50 | 35.00 | 35.00 | 0.29% | 1,145 |
| Sep 9, 2026 | 36.20 | 36.30 | 34.80 | 34.90 | 34.90 | -3.86% | 1,800 |
| Sep 8, 2026 | 35.80 | 36.40 | 34.80 | 36.30 | 36.30 | 1.68% | 5,424 |
| Sep 7, 2026 | 35.90 | 35.90 | 35.60 | 35.70 | 35.70 | -0.83% | 2,169 |
| Sep 4, 2026 | 36.20 | 36.20 | 35.60 | 36.00 | 36.00 | -0.55% | 310 |
| Sep 3, 2026 | 36.10 | 36.30 | 35.60 | 36.20 | 36.20 | 0.28% | 1,526 |
| Sep 2, 2026 | 35.60 | 36.50 | 35.60 | 36.10 | 36.10 | 2.27% | 1,576 |
| Sep 1, 2026 | 35.20 | 35.60 | 34.50 | 35.30 | 35.30 | 0.86% | 3,677 |
| Aug 31, 2026 | 38.10 | 38.50 | 34.20 | 35.00 | 35.00 | -8.14% | 11,445 |
| Aug 28, 2026 | 38.70 | 38.70 | 37.60 | 38.10 | 38.10 | -0.52% | 6,235 |
| Aug 27, 2026 | 38.30 | 38.90 | 38.30 | 38.30 | 38.30 | - | 2,180 |
| Aug 26, 2026 | 38.80 | 38.90 | 38.30 | 38.30 | 38.30 | - | 996 |