IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 25.90
+0.60 (2.37%)
At close: May 18, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.50 | 26.60 | 25.50 | 25.90 | 25.90 | 2.37% | 7,003 |
| May 15, 2026 | 24.40 | 26.50 | 24.40 | 25.30 | 25.30 | 7.20% | 41,665 |
| May 14, 2026 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 1,549 |
| May 13, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - | 5,533 |
| May 12, 2026 | 23.50 | 23.70 | 23.00 | 23.20 | 23.20 | -1.28% | 1,563 |
| May 11, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | -0.42% | 3,692 |
| May 8, 2026 | 23.50 | 23.80 | 23.40 | 23.60 | 23.60 | 0.43% | 2,586 |
| May 7, 2026 | 23.40 | 23.70 | 23.20 | 23.50 | 23.50 | 0.43% | 3,396 |
| May 6, 2026 | 23.00 | 23.40 | 22.20 | 23.40 | 23.40 | 1.74% | 6,050 |
| May 5, 2026 | 22.50 | 23.00 | 22.20 | 23.00 | 23.00 | 2.22% | 2,241 |
| May 4, 2026 | 22.60 | 22.60 | 22.10 | 22.50 | 22.50 | 0.90% | 495 |
| Apr 30, 2026 | 23.50 | 23.90 | 22.20 | 22.30 | 22.30 | -3.04% | 6,046 |
| Apr 29, 2026 | 23.00 | 23.70 | 22.20 | 23.00 | 23.00 | -2.54% | 15,426 |
| Apr 28, 2026 | 23.80 | 23.90 | 23.60 | 23.60 | 23.60 | -1.26% | 3,277 |
| Apr 27, 2026 | 24.20 | 24.30 | 23.80 | 23.90 | 23.90 | - | 7,272 |
| Apr 24, 2026 | 23.80 | 24.20 | 23.70 | 23.90 | 23.90 | 0.84% | 3,199 |
| Apr 23, 2026 | 23.80 | 24.00 | 23.60 | 23.70 | 23.70 | -0.42% | 2,496 |
| Apr 22, 2026 | 23.10 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | 3,468 |
| Apr 21, 2026 | 24.00 | 24.00 | 22.90 | 23.00 | 23.00 | -2.95% | 12,134 |
| Apr 20, 2026 | 24.00 | 24.10 | 23.70 | 23.70 | 23.70 | -1.66% | 2,283 |
| Apr 17, 2026 | 24.40 | 24.40 | 23.70 | 24.10 | 24.10 | -0.82% | 5,850 |
| Apr 16, 2026 | 24.20 | 24.40 | 23.80 | 24.30 | 24.30 | 0.41% | 4,816 |
| Apr 15, 2026 | 24.60 | 24.60 | 23.80 | 24.20 | 24.20 | -1.22% | 7,198 |
| Apr 14, 2026 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | 2.08% | 2,405 |
| Apr 9, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 2,557 |
| Apr 8, 2026 | 24.80 | 25.00 | 23.80 | 24.30 | 24.30 | -2.02% | 8,668 |
| Apr 7, 2026 | 24.80 | 25.00 | 24.10 | 24.80 | 24.80 | - | 3,192 |
| Apr 6, 2026 | 24.00 | 25.00 | 24.00 | 24.80 | 24.80 | 3.33% | 8,038 |
| Apr 3, 2026 | 23.90 | 24.10 | 23.60 | 24.00 | 24.00 | 0.42% | 3,602 |
| Apr 2, 2026 | 23.10 | 24.50 | 22.30 | 23.90 | 23.90 | 3.46% | 22,363 |
| Apr 1, 2026 | 22.00 | 24.20 | 21.00 | 23.10 | 23.10 | 5.00% | 61,268 |
| Mar 31, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -2.22% | 3,336 |
| Mar 30, 2026 | 22.90 | 23.00 | 22.00 | 22.50 | 22.50 | -1.75% | 4,867 |
| Mar 27, 2026 | 22.70 | 23.50 | 22.60 | 22.90 | 22.90 | 1.33% | 10,008 |
| Mar 26, 2026 | 22.20 | 23.70 | 21.60 | 22.60 | 22.60 | 7.11% | 28,803 |
| Mar 25, 2026 | 19.85 | 21.10 | 19.80 | 21.10 | 21.10 | 14.67% | 71,064 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 161 |
| Mar 23, 2026 | 18.30 | 18.40 | 17.95 | 18.40 | 18.40 | 0.82% | 2,653 |
| Mar 20, 2026 | 18.20 | 18.25 | 18.00 | 18.25 | 18.25 | - | 1,695 |
| Mar 19, 2026 | 18.05 | 18.25 | 17.95 | 18.25 | 18.25 | 0.27% | 456 |
| Mar 18, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 1.11% | 1,258 |
| Mar 17, 2026 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | -2.44% | 1,323 |
| Mar 16, 2026 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 2,034 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.05 | 18.30 | 18.30 | -0.54% | 382 |
| Mar 12, 2026 | 18.00 | 18.40 | 17.90 | 18.40 | 18.40 | 0.82% | 2,791 |
| Mar 11, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.27% | 652 |
| Mar 10, 2026 | 17.90 | 18.30 | 17.85 | 18.30 | 18.30 | 2.52% | 2,593 |
| Mar 9, 2026 | 18.40 | 18.40 | 17.60 | 17.85 | 17.85 | -3.25% | 7,443 |
| Mar 6, 2026 | 18.60 | 18.60 | 18.15 | 18.45 | 18.45 | -0.81% | 3,244 |
| Mar 5, 2026 | 18.60 | 19.05 | 18.45 | 18.60 | 18.60 | 0.54% | 4,438 |