S.C. Independenta S.A. (BVB:INTA)
Romania · Delayed Price · Currency is RON 37.26
0.00 (0.00%)
At close: Jun 15, 2026
S.C. Independenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.26 | 26.67% | 3 |
| Jun 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 29 |
| May 18, 2026 | 28.40 | 30.00 | 28.40 | 30.00 | 29.42 | 14.50% | 933 |
| May 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.69 | -9.66% | 20 |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.44 | - | 80 |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.44 | 3.57% | 20 |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.45 | -6.67% | 30 |
| Apr 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 3 |
| Apr 14, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 29.42 | 18.11% | 130 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | -15.33% | 30 |
| Apr 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 808 |
| Apr 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 192 |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | -3.23% | 30 |
| Mar 16, 2026 | 26.00 | 31.00 | 26.00 | 31.00 | 30.40 | 3.33% | 70 |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 70 |
| Mar 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 57 |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | - | 170 |
| Mar 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 29.42 | - | 421 |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | 13.64% | 669 |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.89 | - | 29 |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.89 | 0.76% | 30 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.69 | -6.43% | 13 |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.45 | - | 100 |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.45 | -0.71% | 30 |
| Feb 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | -6.00% | 50 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.42 | -2.60% | 479 |
| Jan 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.20 | -0.65% | 100 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.40 | 4.03% | 1 |
| Dec 23, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.22 | 0.68% | 478 |
| Dec 22, 2025 | 28.40 | 29.60 | 26.40 | 29.60 | 29.02 | 2.07% | 201 |
| Dec 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.44 | 13.28% | 10 |
| Dec 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -17.42% | 30 |