Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 4.570
+0.040 (0.88%)
At close: Aug 22, 2025
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | 0.77% | 1,837 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 911 |
| Jul 8, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 855 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.00% | 11,961 |
| Jul 4, 2025 | 3.91 | 4.00 | 3.90 | 4.00 | 4.00 | - | 8,578 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 13,287 |
| Jul 2, 2025 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 2.87% | 9,002 |
| Jul 1, 2025 | 3.82 | 3.89 | 3.82 | 3.83 | 3.83 | 0.26% | 1,027 |
| Jun 30, 2025 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -3.29% | 9,611 |
| Jun 27, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 65,829 |
| Jun 26, 2025 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.82% | 8,169 |
| Jun 25, 2025 | 3.86 | 3.99 | 3.73 | 3.84 | 3.84 | -0.52% | 100,198 |
| Jun 24, 2025 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | -0.52% | 952 |
| Jun 23, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 1.31% | 605 |
| Jun 20, 2025 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 750 |
| Jun 19, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | - | 607 |
| Jun 18, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 120 |
| Jun 17, 2025 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | -1.55% | 2,611 |
| Jun 16, 2025 | 3.84 | 3.86 | 3.79 | 3.86 | 3.86 | 0.52% | 3,875 |
| Jun 13, 2025 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | - | 150 |
| Jun 12, 2025 | 3.81 | 3.88 | 3.81 | 3.84 | 3.84 | -0.26% | 11,149 |
| Jun 11, 2025 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | -2.28% | 74,873 |
| Jun 10, 2025 | 4.04 | 4.08 | 3.86 | 3.94 | 3.94 | -2.48% | 36,169 |
| Jun 6, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -1.46% | 4,816 |
| Jun 5, 2025 | 4.04 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | 4,620 |
| Jun 4, 2025 | 4.02 | 4.08 | 3.95 | 4.06 | 4.06 | 1.00% | 25,047 |
| Jun 3, 2025 | 3.90 | 4.06 | 3.90 | 4.02 | 4.02 | 2.03% | 48,013 |
| Jun 2, 2025 | 3.92 | 3.96 | 3.86 | 3.94 | 3.94 | 0.51% | 9,452 |
| May 30, 2025 | 3.94 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 5,707 |
| May 29, 2025 | 3.79 | 3.92 | 3.79 | 3.90 | 3.90 | 2.63% | 43,538 |
| May 28, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 6,777 |