Infinity Capital Investments S.A. (BVB:INFINITY)
Romania · Delayed Price · Currency is RON 4.110
-0.020 (-0.48%)
At close: Jul 20, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -1.65% | 14,088 |
| Jun 2, 2026 | 4.28 | 4.28 | 4.15 | 4.23 | 4.23 | -2.53% | 326,727 |
| May 29, 2026 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | - | 40,123 |
| May 28, 2026 | 4.35 | 4.41 | 4.34 | 4.34 | 4.34 | -0.23% | 6,660 |
| May 27, 2026 | 4.37 | 4.42 | 4.35 | 4.35 | 4.35 | -1.58% | 13,942 |
| May 26, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 2.08% | 18,762 |
| May 25, 2026 | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | -0.23% | 5,746 |
| May 22, 2026 | 4.32 | 4.37 | 4.26 | 4.34 | 4.34 | 0.70% | 31,110 |
| May 21, 2026 | 4.32 | 4.39 | 4.31 | 4.31 | 4.31 | -0.23% | 36,085 |
| May 20, 2026 | 4.38 | 4.40 | 4.31 | 4.32 | 4.32 | - | 9,543 |
| May 19, 2026 | 4.38 | 4.40 | 4.30 | 4.32 | 4.32 | -1.14% | 96,243 |
| 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 |