Infinity Capital Investments S.A. (BVB:INFINITY)
Romania · Delayed Price · Currency is RON 4.740
-0.010 (-0.21%)
At close: Sep 22, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.21% | 42,899 |
| Sep 21, 2026 | 4.80 | 4.89 | 4.73 | 4.75 | 4.75 | -1.04% | 4,760 |
| Sep 18, 2026 | 4.68 | 4.90 | 4.68 | 4.80 | 4.80 | 0.84% | 235,007 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.63 | 4.76 | 4.76 | -0.83% | 39,241 |
| Sep 16, 2026 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | -1.23% | 118,855 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.69 | 4.86 | 4.86 | 1.25% | 37,222 |
| Sep 14, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 12,533 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.63 | 4.86 | 4.86 | -0.41% | 38,675 |
| Sep 10, 2026 | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | - | 42,895 |
| Sep 9, 2026 | 4.98 | 5.18 | 4.82 | 4.88 | 4.88 | -2.40% | 59,722 |
| Sep 8, 2026 | 5.14 | 5.26 | 4.98 | 5.00 | 5.00 | -1.57% | 59,050 |
| Sep 7, 2026 | 5.10 | 5.44 | 5.00 | 5.08 | 5.08 | -0.78% | 723,524 |
| Sep 4, 2026 | 4.92 | 5.20 | 4.90 | 5.12 | 5.12 | 4.07% | 1,111,370 |
| Sep 3, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.44% | 87,650 |
| Sep 2, 2026 | 4.75 | 4.88 | 4.75 | 4.85 | 4.85 | 1.25% | 201,915 |
| Sep 1, 2026 | 4.64 | 4.81 | 4.64 | 4.79 | 4.79 | 2.57% | 51,251 |
| Aug 31, 2026 | 4.83 | 4.83 | 4.59 | 4.67 | 4.67 | -2.71% | 81,944 |
| Aug 28, 2026 | 4.84 | 4.95 | 4.72 | 4.80 | 4.80 | -1.03% | 109,843 |
| Aug 27, 2026 | 4.76 | 4.88 | 4.73 | 4.85 | 4.85 | 1.89% | 159,774 |
| Aug 26, 2026 | 4.69 | 4.77 | 4.68 | 4.76 | 4.76 | 1.28% | 72,285 |
| Aug 25, 2026 | 4.70 | 4.73 | 4.63 | 4.70 | 4.70 | - | 83,681 |
| Aug 24, 2026 | 4.71 | 4.78 | 4.58 | 4.70 | 4.70 | -0.21% | 127,572 |
| Aug 21, 2026 | 4.60 | 4.80 | 4.60 | 4.71 | 4.71 | 2.39% | 134,771 |
| Aug 20, 2026 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 4.78% | 158,440 |
| Aug 19, 2026 | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | 2.33% | 92,085 |
| Aug 18, 2026 | 4.14 | 4.40 | 4.10 | 4.29 | 4.29 | 4.63% | 266,015 |
| Aug 17, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -1.20% | 266,113 |
| Aug 14, 2026 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | - | 11,806 |
| Aug 13, 2026 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 1.22% | 65,986 |
| 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 |