Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 3.760
-0.040 (-1.05%)
At close: Sep 22, 2026
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.72% | 6,795 |
| Aug 24, 2026 | 4.17 | 4.27 | 4.17 | 4.19 | 4.19 | -1.87% | 36,737 |
| Aug 21, 2026 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 1.91% | 3,100 |
| Aug 20, 2026 | 4.19 | 4.29 | 4.11 | 4.19 | 4.19 | -3.01% | 21,388 |
| Aug 19, 2026 | 4.25 | 4.40 | 4.24 | 4.32 | 4.32 | 1.89% | 73,451 |
| Aug 18, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.68% | 8,255 |
| Aug 17, 2026 | 4.09 | 4.23 | 4.09 | 4.17 | 4.17 | 0.72% | 324,796 |
| Aug 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2,075 |
| Aug 13, 2026 | 4.14 | 4.14 | 4.07 | 4.14 | 4.14 | -0.24% | 189 |
| 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 |