Infinity Capital Investments S.A. (BVB:INFINITY)
Romania · Delayed Price · Currency is RON 4.100
-0.020 (-0.49%)
At close: Aug 12, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.14 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 8,995 |
| Aug 11, 2026 | 4.12 | 4.17 | 4.09 | 4.12 | 4.12 | - | 24,019 |
| Aug 10, 2026 | 4.10 | 4.19 | 4.09 | 4.12 | 4.12 | -1.67% | 44,321 |
| Aug 7, 2026 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 2.20% | 25,279 |
| Aug 6, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 74,941 |
| Aug 5, 2026 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 48,850 |
| Aug 4, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 45,698 |
| Aug 3, 2026 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 26,092 |
| Jul 31, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 54,088 |
| Jul 30, 2026 | 4.12 | 4.13 | 4.07 | 4.10 | 4.10 | -0.49% | 85,019 |
| Jul 29, 2026 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | -0.24% | 75,139 |
| Jul 28, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 1.23% | 171,219 |
| Jul 27, 2026 | 4.11 | 4.11 | 4.04 | 4.08 | 4.08 | -0.73% | 73,926 |
| Jul 24, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 112,976 |
| Jul 23, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | - | 53,135 |
| Jul 22, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 219,043 |
| Jul 21, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 0.24% | 139,678 |
| Jul 20, 2026 | 4.10 | 4.14 | 4.08 | 4.11 | 4.11 | -0.48% | 46,569 |
| Jul 17, 2026 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | -0.24% | 116,306 |
| Jul 16, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 76,058 |
| Jul 15, 2026 | 4.13 | 4.19 | 4.09 | 4.10 | 4.10 | -0.73% | 41,173 |
| Jul 14, 2026 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | 0.98% | 18,894 |
| Jul 13, 2026 | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 195,559 |
| Jul 10, 2026 | 4.12 | 4.12 | 4.09 | 4.12 | 4.12 | - | 42,117 |
| Jul 9, 2026 | 4.11 | 4.12 | 4.08 | 4.12 | 4.12 | 0.24% | 21,223 |
| Jul 8, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | -0.24% | 17,233 |
| Jul 7, 2026 | 4.11 | 4.13 | 4.11 | 4.12 | 4.12 | -0.24% | 39,369 |
| Jul 6, 2026 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | - | 65,993 |
| Jul 3, 2026 | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | 0.49% | 163,225 |
| Jul 2, 2026 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | -0.48% | 52,864 |
| Jul 1, 2026 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | -0.24% | 64,713 |
| Jun 30, 2026 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | 0.73% | 78,244 |
| Jun 29, 2026 | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | -0.48% | 40,205 |
| Jun 26, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 62,112 |
| Jun 25, 2026 | 4.11 | 4.12 | 4.06 | 4.12 | 4.12 | 0.24% | 34,371 |
| Jun 24, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.24% | 40,368 |
| Jun 23, 2026 | 4.09 | 4.11 | 4.05 | 4.10 | 4.10 | 0.24% | 26,518 |
| Jun 22, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.73% | 10,068 |
| Jun 19, 2026 | 4.08 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 16,166 |
| Jun 18, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | 0.24% | 37,857 |
| Jun 17, 2026 | 4.10 | 4.13 | 4.05 | 4.13 | 4.13 | 0.73% | 19,868 |
| Jun 16, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -1.20% | 39,056 |
| Jun 15, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 4.15 | -0.72% | 21,965 |
| Jun 12, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 3.21% | 111,724 |
| Jun 11, 2026 | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | - | 54,979 |
| Jun 10, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.94% | 22,208 |
| Jun 9, 2026 | 4.11 | 4.14 | 4.05 | 4.13 | 4.13 | 0.49% | 19,863 |
| Jun 8, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -1.20% | 13,996 |
| Jun 5, 2026 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | -1.19% | 4,905 |
| Jun 4, 2026 | 4.20 | 4.23 | 4.11 | 4.21 | 4.21 | 1.20% | 18,719 |