IAR S.A. (BVB:IARV)
Romania · Delayed Price · Currency is RON 31.70
-0.60 (-1.86%)
At close: Sep 22, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 38.50 | 39.00 | 38.30 | 38.30 | 38.30 | -2.30% | 3,103 |
| Aug 24, 2026 | 39.00 | 39.20 | 38.30 | 39.20 | 39.20 | 0.51% | 4,499 |
| Aug 21, 2026 | 39.30 | 39.30 | 38.60 | 39.00 | 39.00 | 0.26% | 3,874 |
| Aug 20, 2026 | 39.30 | 39.40 | 38.90 | 38.90 | 38.90 | -1.02% | 5,202 |
| Aug 19, 2026 | 39.50 | 39.50 | 38.80 | 39.30 | 39.30 | 0.77% | 1,172 |
| Aug 18, 2026 | 38.70 | 39.60 | 38.70 | 39.00 | 39.00 | 0.26% | 6,980 |
| Aug 17, 2026 | 38.60 | 38.90 | 38.50 | 38.90 | 38.90 | 0.78% | 1,416 |
| Aug 14, 2026 | 38.00 | 38.60 | 37.50 | 38.60 | 38.60 | 1.58% | 2,191 |
| Aug 13, 2026 | 38.40 | 38.40 | 37.60 | 38.00 | 38.00 | -0.52% | 3,046 |
| Aug 12, 2026 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | -1.04% | 3,620 |
| Aug 11, 2026 | 38.70 | 38.70 | 37.50 | 38.60 | 38.60 | -0.26% | 3,416 |
| Aug 10, 2026 | 38.00 | 38.70 | 37.80 | 38.70 | 38.70 | 1.84% | 3,289 |
| Aug 7, 2026 | 38.40 | 38.40 | 37.80 | 38.00 | 38.00 | - | 723 |
| Aug 6, 2026 | 38.60 | 38.60 | 37.90 | 38.00 | 38.00 | -2.06% | 5,455 |
| Aug 5, 2026 | 38.60 | 38.90 | 38.20 | 38.80 | 38.80 | 0.52% | 6,082 |
| Aug 4, 2026 | 39.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 6,120 |
| Aug 3, 2026 | 38.80 | 39.00 | 38.70 | 39.00 | 39.00 | 0.78% | 4,028 |
| Jul 31, 2026 | 37.60 | 38.90 | 37.60 | 38.70 | 38.70 | 2.65% | 3,565 |
| Jul 30, 2026 | 38.30 | 38.30 | 37.00 | 37.70 | 37.70 | -1.57% | 3,130 |
| Jul 29, 2026 | 38.90 | 39.00 | 37.70 | 38.30 | 38.30 | -1.54% | 3,132 |
| Jul 28, 2026 | 39.00 | 39.00 | 38.40 | 38.90 | 38.90 | -0.26% | 3,412 |
| Jul 27, 2026 | 38.00 | 39.00 | 37.50 | 39.00 | 39.00 | 0.52% | 6,185 |
| Jul 24, 2026 | 35.70 | 38.90 | 35.70 | 38.80 | 38.80 | 7.18% | 14,268 |
| Jul 23, 2026 | 36.30 | 36.30 | 35.30 | 36.20 | 36.20 | 0.56% | 2,595 |
| Jul 22, 2026 | 35.00 | 36.80 | 34.80 | 36.00 | 36.00 | 2.86% | 3,861 |
| Jul 21, 2026 | 34.70 | 35.00 | 33.90 | 35.00 | 35.00 | 0.57% | 6,727 |
| Jul 20, 2026 | 33.00 | 35.00 | 33.00 | 34.80 | 34.80 | 6.10% | 15,251 |
| Jul 17, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 2.50% | 3,415 |
| Jul 16, 2026 | 31.80 | 32.00 | 31.70 | 32.00 | 32.00 | 0.63% | 1,088 |
| Jul 15, 2026 | 31.80 | 31.80 | 31.30 | 31.80 | 31.80 | 0.63% | 309 |