Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 4.320
-0.070 (-1.59%)
At close: Oct 7, 2025
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.43 | 4.46 | 4.32 | 4.32 | 4.32 | -1.59% | 28,746 |
| Oct 6, 2025 | 4.45 | 4.48 | 4.39 | 4.39 | 4.39 | -0.23% | 13,729 |
| Oct 3, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 2,870 |
| Oct 2, 2025 | 4.41 | 4.50 | 4.41 | 4.41 | 4.41 | - | 506 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 24,123 |
| Sep 30, 2025 | 4.53 | 4.53 | 4.46 | 4.46 | 4.46 | -1.55% | 11,096 |
| Sep 29, 2025 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 2.72% | 1,813 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -2.22% | 56,474 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -1.10% | 4,147 |
| Sep 24, 2025 | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | 0.88% | 11,138 |
| Sep 23, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | 8,171 |
| Sep 22, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.66% | 6,853 |
| Sep 19, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 2,013 |
| Sep 18, 2025 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.22% | 4,484 |
| Sep 17, 2025 | 4.53 | 4.57 | 4.50 | 4.57 | 4.57 | 0.44% | 38,569 |
| Sep 16, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | - | 1,053 |
| Sep 15, 2025 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | - | 11,219 |
| Sep 12, 2025 | 4.51 | 4.60 | 4.51 | 4.55 | 4.55 | - | 181,117 |
| Sep 11, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 18,307 |
| Sep 10, 2025 | 4.55 | 4.59 | 4.53 | 4.59 | 4.59 | 0.66% | 22,599 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.87% | 25,297 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.58 | 4.60 | 4.60 | -0.43% | 15,869 |
| Sep 5, 2025 | 4.59 | 4.62 | 4.58 | 4.62 | 4.62 | 0.65% | 15,595 |
| Sep 4, 2025 | 4.59 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 21,335 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | 0.66% | 16,354 |
| Sep 2, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 36,940 |
| Sep 1, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | 0.44% | 12,615 |
| Aug 29, 2025 | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | -1.09% | 15,139 |
| Aug 28, 2025 | 4.58 | 4.67 | 4.57 | 4.58 | 4.58 | 1.10% | 25,019 |
| Aug 27, 2025 | 4.61 | 4.65 | 4.53 | 4.53 | 4.53 | -1.74% | 48,255 |
| Aug 26, 2025 | 4.68 | 4.70 | 4.61 | 4.61 | 4.61 | -1.91% | 22,151 |
| Aug 25, 2025 | 4.54 | 4.75 | 4.54 | 4.70 | 4.70 | 2.84% | 25,246 |
| Aug 22, 2025 | 4.54 | 4.60 | 4.45 | 4.57 | 4.57 | 0.88% | 34,468 |
| Aug 21, 2025 | 4.44 | 4.63 | 4.25 | 4.53 | 4.53 | 7.86% | 120,396 |
| Aug 20, 2025 | 4.39 | 4.39 | 4.19 | 4.20 | 4.20 | -3.67% | 120,986 |
| Aug 19, 2025 | 4.40 | 4.42 | 4.25 | 4.36 | 4.36 | -1.80% | 38,306 |
| Aug 18, 2025 | 4.02 | 4.49 | 3.74 | 4.44 | 4.44 | 0.91% | 196,367 |
| Jul 29, 2025 | 4.32 | 4.42 | 4.26 | 4.40 | 4.40 | 1.85% | 20,607 |
| Jul 28, 2025 | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | 0.93% | 1,759 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | - | 3,469 |
| Jul 24, 2025 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 5,218 |
| Jul 23, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 361 |
| Jul 22, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | 0.94% | 899 |
| Jul 21, 2025 | 4.40 | 4.44 | 4.24 | 4.24 | 4.24 | -3.64% | 16,743 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | -0.45% | 4,784 |
| Jul 17, 2025 | 4.16 | 4.44 | 4.16 | 4.42 | 4.42 | 6.76% | 166,064 |
| Jul 16, 2025 | 3.89 | 4.14 | 3.86 | 4.14 | 4.14 | 6.15% | 45,009 |
| Jul 15, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -0.26% | 35 |
| Jul 14, 2025 | 3.89 | 3.91 | 3.84 | 3.91 | 3.91 | 0.51% | 2,035 |
| Jul 11, 2025 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -1.52% | 68,798 |