Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 3.760
-0.010 (-0.27%)
At close: Nov 3, 2026
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 3,153 |
| Nov 2, 2026 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 48,264 |
| Oct 30, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 3,855 |
| Oct 29, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.26% | 22,038 |
| Oct 28, 2026 | 3.79 | 3.80 | 3.75 | 3.80 | 3.80 | - | 15,251 |
| Oct 27, 2026 | 3.85 | 3.86 | 3.72 | 3.80 | 3.80 | -1.55% | 120,908 |
| Oct 26, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | -0.26% | 42,741 |
| Oct 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.57% | 108 |
| Oct 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.55% | 519 |
| Oct 21, 2026 | 3.87 | 3.89 | 3.80 | 3.87 | 3.87 | 0.78% | 39,650 |
| Oct 20, 2026 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | 0.79% | 10,571 |
| Oct 19, 2026 | 3.77 | 3.96 | 3.77 | 3.81 | 3.81 | 2.97% | 158,785 |
| Oct 16, 2026 | 3.73 | 3.77 | 3.67 | 3.70 | 3.70 | - | 214,307 |
| Oct 15, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | 0.82% | 123,724 |
| Oct 14, 2026 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | - | 11,402 |
| Oct 13, 2026 | 3.69 | 3.73 | 3.67 | 3.67 | 3.67 | -0.54% | 6,236 |
| Oct 12, 2026 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | -0.27% | 2,181 |
| Oct 9, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | -2.12% | 14,009 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | 539 |
| Oct 7, 2026 | 3.80 | 3.81 | 3.71 | 3.72 | 3.72 | -1.85% | 28,539 |
| Oct 6, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 1.34% | 12,600 |
| Oct 5, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 4,671 |
| Oct 2, 2026 | 3.69 | 3.74 | 3.66 | 3.70 | 3.70 | 1.09% | 16,512 |
| Oct 1, 2026 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | 0.55% | 19,909 |
| Sep 30, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - | 961 |
| Sep 29, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -1.62% | 7,137 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | -1.86% | 7,168 |
| Sep 25, 2026 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 1.34% | 2,729 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 200 |
| Sep 23, 2026 | 3.72 | 3.72 | 3.63 | 3.70 | 3.70 | -1.60% | 4,818 |
| Sep 22, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -1.05% | 13,085 |
| Sep 21, 2026 | 3.74 | 3.80 | 3.63 | 3.80 | 3.80 | 4.68% | 562,231 |
| Sep 18, 2026 | 3.63 | 3.76 | 3.61 | 3.63 | 3.63 | 0.28% | 74,567 |
| Sep 17, 2026 | 3.73 | 3.77 | 3.62 | 3.62 | 3.62 | -3.72% | 22,893 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.62 | 3.76 | 3.76 | -2.34% | 48,053 |
| Sep 15, 2026 | 3.99 | 4.00 | 3.80 | 3.85 | 3.85 | -2.04% | 48,448 |
| Sep 14, 2026 | 3.94 | 4.00 | 3.92 | 3.93 | 3.93 | -0.51% | 23,849 |
| Sep 11, 2026 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | -1.74% | 25,318 |
| Sep 10, 2026 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | 1.26% | 12,603 |
| Sep 9, 2026 | 4.03 | 4.10 | 3.94 | 3.97 | 3.97 | -1.24% | 93,002 |
| Sep 8, 2026 | 4.03 | 4.03 | 3.95 | 4.02 | 4.02 | 0.25% | 53,676 |
| Sep 7, 2026 | 4.10 | 4.10 | 3.98 | 4.01 | 4.01 | -2.20% | 26,625 |
| Sep 4, 2026 | 4.02 | 4.17 | 4.02 | 4.10 | 4.10 | - | 2,494 |
| Sep 3, 2026 | 4.00 | 4.16 | 4.00 | 4.10 | 4.10 | 1.74% | 37,934 |
| Sep 2, 2026 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | 0.75% | 25,211 |
| Sep 1, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -1.48% | 26,632 |
| Aug 31, 2026 | 4.14 | 4.14 | 3.99 | 4.06 | 4.06 | -0.25% | 32,909 |
| Aug 28, 2026 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -0.49% | 42,991 |
| Aug 27, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.62% | 25,173 |
| Aug 26, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -0.47% | 2,176 |