S.C. Institutul de Cercetari în Transporturi - Incertrans S.A. (BVB:INCT)
Romania · Delayed Price · Currency is RON 4.100
-0.100 (-2.38%)
At close: Mar 26, 2026
BVB:INCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -2.38% | 90 |
| Mar 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 5.00% | 2 |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 104 |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -10.71% | 100 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 12.00% | 111 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 100 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | 4.71% | 101 |
| Dec 30, 2025 | 4.94 | 4.94 | 3.82 | 3.82 | 3.81 | 0.53% | 351 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.79 | -5.00% | 108 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 100 |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 2 |
| Dec 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 6 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | 3 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -16.67% | 201 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 29.73% | 100 |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -21.28% | 1 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | 23.68% | 100 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -23.69% | 8 |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 2.89% | 50 |