Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 4.150
+0.090 (2.22%)
At close: Aug 11, 2026
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 2.22% | 3,245 |
| Aug 10, 2026 | 4.11 | 4.17 | 4.05 | 4.06 | 4.06 | -1.22% | 5,905 |
| Aug 7, 2026 | 4.11 | 4.11 | 4.06 | 4.11 | 4.11 | -1.44% | 2,814 |
| Aug 6, 2026 | 4.19 | 4.19 | 4.04 | 4.17 | 4.17 | -0.48% | 16,194 |
| Aug 5, 2026 | 4.20 | 4.20 | 4.10 | 4.19 | 4.19 | -0.24% | 19,526 |
| Aug 4, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 2.44% | 1,021 |
| Aug 3, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 3,887 |
| Jul 31, 2026 | 4.19 | 4.22 | 4.14 | 4.14 | 4.14 | 0.24% | 2,055 |
| Jul 30, 2026 | 4.12 | 4.20 | 4.10 | 4.13 | 4.13 | 0.24% | 8,969 |
| Jul 29, 2026 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -0.48% | 1,273 |
| Jul 28, 2026 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | -0.72% | 22,403 |
| Jul 27, 2026 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | -0.95% | 11,158 |
| Jul 24, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 3.19% | 10,660 |
| Jul 23, 2026 | 4.17 | 4.21 | 4.08 | 4.08 | 4.08 | -0.24% | 29,501 |
| Jul 22, 2026 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -1.45% | 1,686 |
| Jul 21, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 31,946 |
| Jul 20, 2026 | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | 1.23% | 9,104 |
| Jul 17, 2026 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | 0.25% | 10,420 |
| Jul 16, 2026 | 4.10 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 47,422 |
| Jul 15, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.98% | 3,165 |
| Jul 14, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 1,659 |
| Jul 13, 2026 | 4.13 | 4.17 | 4.07 | 4.16 | 4.16 | 0.73% | 9,709 |
| Jul 10, 2026 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 1.98% | 7,673 |
| Jul 9, 2026 | 4.04 | 4.16 | 4.01 | 4.05 | 4.05 | 1.25% | 21,331 |
| Jul 8, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 10,339 |
| Jul 7, 2026 | 4.00 | 4.07 | 4.00 | 4.00 | 4.00 | 0.50% | 563,725 |
| Jul 6, 2026 | 4.05 | 4.09 | 3.97 | 3.98 | 3.98 | -2.93% | 57,737 |
| Jul 3, 2026 | 4.04 | 4.17 | 3.99 | 4.10 | 4.10 | 0.49% | 37,397 |
| Jul 2, 2026 | 4.05 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 55,202 |
| Jul 1, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -0.50% | 29,172 |
| Jun 30, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 9,244 |
| Jun 29, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.25% | 1,349 |
| Jun 26, 2026 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | - | 20,962 |
| Jun 25, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | - | 3,381 |
| Jun 24, 2026 | 3.98 | 4.02 | 3.98 | 4.01 | 4.01 | 0.75% | 3,278 |
| Jun 23, 2026 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | -0.50% | 10,709 |
| Jun 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.27% | 730 |
| Jun 19, 2026 | 4.04 | 4.12 | 3.95 | 3.95 | 3.95 | -2.23% | 75,946 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 18,342 |
| Jun 17, 2026 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 1.76% | 1,842 |
| Jun 16, 2026 | 4.14 | 4.14 | 3.97 | 3.97 | 3.97 | -3.17% | 17,118 |
| Jun 15, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 3.80% | 2,401 |
| Jun 12, 2026 | 4.11 | 4.15 | 3.95 | 3.95 | 3.95 | -3.66% | 9,302 |
| Jun 11, 2026 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | 1.49% | 2,138 |
| Jun 10, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | - | 3,938 |
| Jun 9, 2026 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | -1.46% | 2,706 |
| Jun 8, 2026 | 3.99 | 4.10 | 3.89 | 4.10 | 4.10 | 4.59% | 14,429 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | -2.00% | 105,920 |
| Jun 4, 2026 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | -0.99% | 64,035 |
| Jun 3, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | 0.50% | 6,692 |