IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 33.40
+0.10 (0.30%)
At close: Jun 8, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 33.00 | 33.40 | 32.60 | 33.40 | 33.40 | 0.30% | 3,092 |
| Jun 5, 2026 | 34.30 | 34.30 | 31.50 | 33.30 | 33.30 | -2.92% | 6,987 |
| Jun 4, 2026 | 34.50 | 34.60 | 33.80 | 34.30 | 34.30 | -0.58% | 1,280 |
| Jun 3, 2026 | 34.50 | 35.50 | 34.00 | 34.50 | 34.50 | - | 3,684 |
| Jun 2, 2026 | 34.70 | 38.00 | 33.10 | 34.50 | 34.50 | - | 10,813 |
| May 29, 2026 | 30.50 | 34.70 | 30.50 | 34.50 | 34.50 | 14.24% | 34,775 |
| May 28, 2026 | 29.30 | 30.90 | 28.90 | 30.20 | 30.20 | 4.14% | 7,101 |
| May 27, 2026 | 29.00 | 29.50 | 28.80 | 29.00 | 29.00 | - | 2,772 |
| May 26, 2026 | 28.40 | 29.70 | 28.40 | 29.00 | 29.00 | 2.84% | 6,384 |
| May 25, 2026 | 26.90 | 28.50 | 26.90 | 28.20 | 28.20 | 4.83% | 6,134 |
| May 22, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 3.86% | 5,871 |
| May 21, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 0.39% | 1,603 |
| May 20, 2026 | 25.60 | 25.90 | 25.60 | 25.80 | 25.80 | 0.78% | 1,290 |
| May 19, 2026 | 25.90 | 26.00 | 25.50 | 25.60 | 25.60 | -1.16% | 6,556 |
| 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 |