Impact Developer & Contractor S.A. (BVB:IMP)
Romania · Delayed Price · Currency is RON 4.200
-0.040 (-0.94%)
At close: May 18, 2026
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -0.94% | 35,847 |
| May 15, 2026 | 4.27 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 31,539 |
| May 14, 2026 | 4.28 | 4.28 | 4.21 | 4.28 | 4.28 | 0.23% | 9,954 |
| May 13, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -2.73% | 30,602 |
| May 12, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 1.62% | 13,900 |
| May 11, 2026 | 4.34 | 4.39 | 4.29 | 4.32 | 4.32 | -0.46% | 53,193 |
| May 8, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | -1.14% | 14,133 |
| May 7, 2026 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | 1.86% | 47,025 |
| May 6, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -1.82% | 39,550 |
| May 5, 2026 | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | -1.79% | 14,578 |
| May 4, 2026 | 4.42 | 4.47 | 4.41 | 4.47 | 4.47 | 1.13% | 870 |
| Apr 30, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.23% | 13,529 |
| Apr 29, 2026 | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | 0.23% | 3,515 |
| Apr 28, 2026 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | -1.34% | 9,338 |
| Apr 27, 2026 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | -1.10% | 20,646 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.50 | 4.53 | 4.53 | -4.03% | 44,758 |
| Apr 23, 2026 | 4.30 | 4.72 | 4.30 | 4.72 | 4.72 | 9.01% | 40,847 |
| Apr 22, 2026 | 4.29 | 4.33 | 4.24 | 4.33 | 4.33 | 2.12% | 71,914 |
| Apr 21, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | - | 713 |
| Apr 20, 2026 | 4.29 | 4.30 | 4.24 | 4.24 | 4.24 | -2.08% | 4,177 |
| Apr 17, 2026 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 13,429 |
| Apr 16, 2026 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | - | 7,993 |
| Apr 15, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 4,013 |
| Apr 14, 2026 | 4.33 | 4.33 | 4.27 | 4.28 | 4.28 | -0.23% | 31,750 |
| Apr 9, 2026 | 4.32 | 4.32 | 4.24 | 4.29 | 4.29 | -0.23% | 1,278 |
| Apr 8, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 3.61% | 6,784 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | - | 3,406 |
| Apr 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 2,000 |
| Apr 3, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.48% | 660 |
| Apr 2, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | - | 2,595 |
| Apr 1, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.24% | 2,452 |
| Mar 31, 2026 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 3.20% | 6,142 |
| Mar 30, 2026 | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -1.46% | 243,247 |
| Mar 27, 2026 | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | 0.49% | 3,850 |
| Mar 26, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 11,341 |
| Mar 25, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 3,500 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.07 | 4.15 | 4.15 | 0.97% | 15,729 |
| Mar 23, 2026 | 4.16 | 4.21 | 4.10 | 4.11 | 4.11 | -1.44% | 10,669 |
| Mar 20, 2026 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -0.95% | 3,900 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -1.41% | 83,447 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | - | 3,389 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | -0.23% | 2,291 |
| Mar 16, 2026 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | 0.47% | 1,546 |
| Mar 13, 2026 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 18,034 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | -1.37% | 12,076 |
| Mar 11, 2026 | 4.44 | 4.44 | 4.33 | 4.38 | 4.38 | -1.35% | 27,190 |
| Mar 10, 2026 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 3.98% | 67,084 |
| Mar 9, 2026 | 4.42 | 4.42 | 4.21 | 4.27 | 4.27 | -2.95% | 40,852 |
| Mar 6, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | 0.46% | 4,199 |
| Mar 5, 2026 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | 0.23% | 44,503 |