Impact Developer & Contractor S.A. (BVB:IMP)
Romania flag Romania · Delayed Price · Currency is RON
4.400
+0.080 (1.85%)
At close: Jul 29, 2025

BVB:IMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20254.324.424.264.404.401.85%20,607
Jul 28, 20254.284.384.284.324.320.93%1,759
Jul 25, 20254.384.384.284.284.28-3,469
Jul 24, 20254.284.324.284.284.28-0.47%5,218
Jul 23, 20254.264.324.264.304.300.47%361
Jul 22, 20254.324.324.264.284.280.94%899
Jul 21, 20254.404.444.244.244.24-3.64%16,743
Jul 18, 20254.444.444.284.404.40-0.45%4,784
Jul 17, 20254.164.444.164.424.426.76%166,064
Jul 16, 20253.894.143.864.144.146.15%45,009
Jul 15, 20253.853.903.853.903.90-0.26%35
Jul 14, 20253.893.913.843.913.910.51%2,035
Jul 11, 20253.973.973.893.893.89-1.52%68,798
Jul 10, 20253.973.973.933.953.950.77%1,837
Jul 9, 20253.993.993.923.923.92-911
Jul 8, 20253.993.993.923.923.92-855
Jul 7, 20254.004.003.913.923.92-2.00%11,961
Jul 4, 20253.914.003.904.004.00-8,578
Jul 3, 20253.904.003.904.004.001.52%13,287
Jul 2, 20253.893.953.893.943.942.87%9,002
Jul 1, 20253.823.893.823.833.830.26%1,027
Jun 30, 20253.933.933.823.823.82-3.29%9,611
Jun 27, 20253.903.953.903.953.951.02%65,829
Jun 26, 20253.843.913.843.913.911.82%8,169
Jun 25, 20253.863.993.733.843.84-0.52%100,198
Jun 24, 20253.893.893.833.863.86-0.52%952
Jun 23, 20253.853.883.833.883.881.31%605
Jun 20, 20253.833.853.833.833.83-0.52%750
Jun 19, 20253.803.853.803.853.85-607
Jun 18, 20253.853.853.803.853.851.32%120
Jun 17, 20253.823.853.803.803.80-1.55%2,611
Jun 16, 20253.843.863.793.863.860.52%3,875
Jun 13, 20253.803.843.783.843.84-150
Jun 12, 20253.813.883.813.843.84-0.26%11,149
Jun 11, 20253.953.953.803.853.85-2.28%74,873
Jun 10, 20254.044.083.863.943.94-2.48%36,169
Jun 6, 20254.084.084.004.044.04-1.46%4,816
Jun 5, 20254.044.104.024.104.100.99%4,620
Jun 4, 20254.024.083.954.064.061.00%25,047
Jun 3, 20253.904.063.904.024.022.03%48,013
Jun 2, 20253.923.963.863.943.940.51%9,452
May 30, 20253.943.943.863.923.920.51%5,707
May 29, 20253.793.923.793.903.902.63%43,538
May 28, 20253.813.813.803.803.80-6,777
May 27, 20253.803.823.743.803.80-34,735
May 26, 20253.803.813.753.803.80-1.30%21,105
May 23, 20253.843.893.803.853.85-1,342
May 22, 20253.743.853.743.853.851.32%12,266
May 21, 20253.823.823.803.803.80-1.30%433
May 20, 20253.833.893.743.853.852.39%34,064