Infinity Capital Investments S.A. (BVB:INFINITY)
Romania · Delayed Price · Currency is RON 4.370
+0.070 (1.63%)
At close: May 18, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.24 | 4.37 | 4.24 | 4.37 | 4.37 | 1.63% | 4,560 |
| May 15, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 1.42% | 81,896 |
| May 14, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 2.42% | 37,052 |
| May 13, 2026 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | -1.19% | 13,547 |
| May 12, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | - | 2,494 |
| May 11, 2026 | 4.19 | 4.19 | 4.12 | 4.19 | 4.19 | 1.45% | 7,085 |
| May 8, 2026 | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | -0.96% | 8,139 |
| May 7, 2026 | 4.16 | 4.23 | 4.15 | 4.17 | 4.17 | 0.72% | 56,402 |
| May 6, 2026 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 0.24% | 7,647 |
| May 5, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 2.23% | 54,018 |
| May 4, 2026 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | -0.49% | 13,979 |
| Apr 30, 2026 | 4.10 | 4.15 | 4.06 | 4.06 | 4.06 | -0.98% | 38,411 |
| Apr 29, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | -0.24% | 2,428 |
| Apr 28, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | - | 36,555 |
| Apr 27, 2026 | 4.11 | 4.17 | 4.11 | 4.11 | 4.11 | 0.24% | 11,894 |
| Apr 24, 2026 | 4.15 | 4.19 | 4.10 | 4.10 | 4.10 | -1.20% | 19,229 |
| Apr 23, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 15,672 |
| Apr 22, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 0.48% | 27,597 |
| Apr 21, 2026 | 4.09 | 4.20 | 4.05 | 4.17 | 4.17 | 0.72% | 13,032 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.12 | 4.14 | 4.14 | -2.13% | 15,218 |
| Apr 17, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -1.86% | 8,574 |
| Apr 16, 2026 | 4.20 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 20,844 |
| Apr 15, 2026 | 4.15 | 4.22 | 4.12 | 4.22 | 4.22 | 1.20% | 270,974 |
| Apr 14, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 0.97% | 9,447 |
| Apr 9, 2026 | 3.98 | 4.16 | 3.98 | 4.13 | 4.13 | 1.98% | 21,700 |
| Apr 8, 2026 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 2.27% | 14,381 |
| Apr 7, 2026 | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | 0.25% | 44,176 |
| Apr 6, 2026 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.80% | 166,946 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.81 | 3.88 | 3.88 | -1.02% | 13,903 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 14,583 |
| Apr 1, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | 0.26% | 44,069 |
| Mar 31, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 10,826 |
| Mar 30, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 45,463 |
| Mar 27, 2026 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | - | 23,814 |
| Mar 26, 2026 | 4.00 | 4.01 | 3.91 | 3.93 | 3.93 | -0.76% | 16,621 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 254,778 |
| Mar 24, 2026 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -2.48% | 21,372 |
| Mar 23, 2026 | 4.01 | 4.04 | 3.91 | 4.03 | 4.03 | 0.50% | 32,496 |
| Mar 20, 2026 | 4.02 | 4.06 | 4.00 | 4.01 | 4.01 | -0.25% | 137,071 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.99 | 4.02 | 4.02 | -0.99% | 3,666,970 |
| Mar 18, 2026 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -0.98% | 38,386 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 70,038 |
| Mar 16, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 14,298 |
| Mar 13, 2026 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 0.50% | 27,228 |
| Mar 12, 2026 | 4.04 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 41,068 |
| Mar 11, 2026 | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | -0.49% | 79,965 |
| Mar 10, 2026 | 4.02 | 4.07 | 4.01 | 4.07 | 4.07 | 1.75% | 134,571 |
| Mar 9, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.48% | 84,372 |
| Mar 6, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 82,056 |
| Mar 5, 2026 | 4.00 | 4.04 | 3.99 | 4.02 | 4.02 | 0.25% | 92,188 |