S.C. Independenta S.A. (BVB:INTA)
Romania · Delayed Price · Currency is RON 37.00
0.00 (0.00%)
At close: Oct 23, 2026
S.C. Independenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.64% | 30 |
| Oct 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 210 |
| Oct 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 200 |
| Oct 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 15 |
| Oct 8, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 3.72% | 207 |
| Oct 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 29.66% | 348 |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 315 |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 28 |
| Jul 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | 29 |
| Jul 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -16.11% | 30 |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.38% | 2 |
| 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 |