Intercapital Asset Management D.O.O. Za Upravljanje Investicijskim Fondovima (BVB:ICSLOETF)
Romania · Delayed Price · Currency is RON 259.50
+1.45 (0.56%)
At close: Sep 9, 2025
BVB:ICSLOETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 259.00 | 260.20 | 259.00 | 257.15 | 257.15 | -0.62% | 564 |
| Sep 9, 2025 | 258.30 | 260.00 | 258.30 | 258.75 | 258.75 | 0.27% | 262 |
| Sep 8, 2025 | 255.20 | 258.30 | 255.20 | 258.05 | 258.05 | 1.16% | 30 |
| Sep 5, 2025 | 253.00 | 255.40 | 253.00 | 255.10 | 255.10 | 0.93% | 33 |
| Sep 4, 2025 | 253.25 | 253.30 | 252.50 | 252.75 | 252.75 | -0.20% | 31 |
| Sep 3, 2025 | 251.80 | 252.80 | 251.80 | 253.25 | 253.25 | 0.80% | 48 |
| Sep 2, 2025 | 249.25 | 251.25 | 249.25 | 251.25 | 251.25 | 0.80% | 32 |
| Sep 1, 2025 | 248.50 | 249.00 | 248.50 | 249.25 | 249.25 | 0.69% | 86 |
| Aug 29, 2025 | 248.80 | 248.80 | 247.40 | 247.55 | 247.55 | -0.28% | 303 |
| Aug 28, 2025 | 247.80 | 248.30 | 247.80 | 248.25 | 248.25 | 0.20% | 71 |
| Aug 27, 2025 | 247.50 | 248.30 | 246.70 | 247.75 | 247.75 | 0.04% | 239 |
| Aug 26, 2025 | 248.00 | 248.00 | 247.50 | 247.65 | 247.65 | -0.24% | 32 |
| Aug 25, 2025 | 259.55 | 259.55 | 248.50 | 248.25 | 248.25 | -0.70% | 350 |
| Aug 22, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 170 |
| Aug 21, 2025 | 252.00 | 253.00 | 252.00 | 252.00 | 252.00 | 0.40% | 42 |
| Aug 20, 2025 | 259.75 | 259.75 | 251.00 | 251.00 | 251.00 | - | 53 |
| Aug 19, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | - | 4 |
| Aug 18, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | 0.60% | 103 |
| Aug 14, 2025 | 250.00 | 250.00 | 249.50 | 249.50 | 249.50 | - | 90 |
| Aug 13, 2025 | 251.00 | 251.00 | 250.00 | 249.50 | 249.50 | - | 49 |
| Aug 12, 2025 | 250.00 | 251.00 | 249.00 | 249.50 | 249.50 | 0.40% | 182 |
| Aug 11, 2025 | 248.50 | 251.00 | 248.50 | 248.50 | 248.50 | - | 130 |
| Aug 8, 2025 | 250.50 | 250.50 | 249.00 | 248.50 | 248.50 | -0.80% | 295 |
| Aug 7, 2025 | 249.00 | 250.60 | 249.00 | 250.50 | 250.50 | 0.78% | 55 |
| Aug 6, 2025 | 249.85 | 249.85 | 249.50 | 248.55 | 248.55 | -0.06% | 32 |
| Aug 5, 2025 | 247.50 | 249.80 | 247.50 | 248.70 | 248.70 | 0.71% | 80 |
| Aug 4, 2025 | 246.75 | 281.50 | 246.75 | 246.95 | 246.95 | 0.08% | 139 |
| Aug 1, 2025 | 250.90 | 251.50 | 244.00 | 246.75 | 246.75 | -1.67% | 209 |
| Jul 31, 2025 | 250.70 | 251.50 | 250.60 | 250.95 | 250.95 | 0.08% | 62 |
| Jul 30, 2025 | 253.40 | 253.70 | 251.00 | 250.75 | 250.75 | -0.12% | 118 |
| Jul 29, 2025 | 250.80 | 250.80 | 250.00 | 251.05 | 251.05 | 0.62% | 428 |
| Jul 28, 2025 | 248.00 | 249.00 | 247.70 | 249.50 | 249.50 | 2.36% | 152 |
| Jul 25, 2025 | 242.00 | 245.60 | 242.00 | 243.75 | 243.75 | 0.93% | 270 |
| Jul 24, 2025 | 240.70 | 241.80 | 239.00 | 241.50 | 241.50 | 0.42% | 446 |
| Jul 23, 2025 | 237.50 | 241.00 | 237.50 | 240.50 | 240.50 | 1.07% | 56 |
| Jul 22, 2025 | 233.50 | 238.00 | 233.50 | 237.95 | 237.95 | 1.28% | 60 |
| Jul 21, 2025 | 236.00 | 236.00 | 235.00 | 234.95 | 234.95 | -0.34% | 187 |
| Jul 18, 2025 | 235.50 | 236.00 | 234.80 | 235.75 | 235.75 | 0.21% | 726 |
| Jul 17, 2025 | 234.90 | 235.50 | 234.00 | 235.25 | 235.25 | 0.13% | 70 |
| Jul 16, 2025 | 233.90 | 234.90 | 233.50 | 234.95 | 234.95 | 0.30% | 196 |
| Jul 15, 2025 | 235.00 | 235.50 | 234.35 | 234.25 | 234.25 | -0.21% | 138 |
| Jul 14, 2025 | 235.25 | 235.25 | 234.35 | 234.75 | 234.75 | -0.21% | 94 |
| Jul 11, 2025 | 235.00 | 235.50 | 233.70 | 235.25 | 235.25 | 0.53% | 83 |
| Jul 10, 2025 | 234.30 | 234.80 | 234.20 | 234.00 | 234.00 | 0.32% | 262 |
| Jul 9, 2025 | 232.00 | 233.50 | 232.00 | 233.25 | 233.25 | 0.73% | 41 |
| Jul 8, 2025 | 230.50 | 231.80 | 230.50 | 231.55 | 231.55 | 0.78% | 95 |
| Jul 7, 2025 | 230.00 | 230.00 | 228.20 | 229.75 | 229.75 | 0.28% | 65 |
| Jul 4, 2025 | 228.50 | 230.00 | 228.50 | 229.10 | 229.10 | 0.26% | 21 |
| Jul 3, 2025 | 229.00 | 229.00 | 228.00 | 228.50 | 228.50 | 0.11% | 31 |
| Jul 2, 2025 | 229.50 | 230.00 | 228.50 | 228.25 | 228.25 | -0.33% | 46 |