S.C. Independenta S.A. (BVB:INTA)
Romania · Delayed Price · Currency is RON 30.00
-1.00 (-3.23%)
At close: Mar 18, 2026
S.C. Independenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 30 |
| Mar 16, 2026 | 26.00 | 31.00 | 26.00 | 31.00 | 31.00 | 3.33% | 70 |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 70 |
| Mar 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 57 |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 170 |
| Mar 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 421 |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 13.64% | 669 |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 29 |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 30 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.43% | 13 |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 30 |
| Feb 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 50 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | 479 |
| Jan 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 100 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | 1 |
| Dec 23, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.68% | 478 |
| Dec 22, 2025 | 28.40 | 29.60 | 26.40 | 29.60 | 29.60 | 2.07% | 201 |
| Dec 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 13.28% | 10 |
| Dec 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -17.42% | 30 |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 18 |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | 30 |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 50 |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 30 |
| Nov 26, 2025 | 26.20 | 28.20 | 26.20 | 28.20 | 28.20 | 0.71% | 37 |
| Nov 25, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | -6.67% | 55 |
| Nov 20, 2025 | 27.20 | 30.00 | 27.20 | 30.00 | 30.00 | - | 69 |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 154 |
| Nov 18, 2025 | 26.80 | 30.00 | 26.80 | 30.00 | 30.00 | 14.50% | 34 |
| Nov 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | 38 |
| Nov 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 650 |
| Nov 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 367 |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | 30 |
| Nov 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -7.38% | 15 |
| Nov 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 50 |
| Oct 31, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 160 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 132 |
| Oct 28, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | 80 |
| Oct 27, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -9.35% | 30 |
| Oct 24, 2025 | 25.00 | 27.80 | 25.00 | 27.80 | 27.80 | 11.20% | 50 |
| Oct 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.85% | 869 |
| Oct 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 30 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 29 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 278 |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 30 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 196 |
| Oct 1, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | 146 |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 45 |
| Sep 26, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1.56% | 220 |