S.C. IOR S.A. (BVB:IORB)
Romania · Delayed Price · Currency is RON 0.1730
-0.0070 (-3.89%)
At close: Jun 8, 2026
S.C. IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.89% | 39,492 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -15.89% | 63,559 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.93% | 7,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,138 |
| May 28, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -5.26% | 12,052 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.00% | 2,078 |
| May 26, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 11.11% | 18,857 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 9,393 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,962 |
| May 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 15,017 |
| May 20, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -7.81% | 20,658 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.54% | 121 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 700 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 1,326 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,504 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.03% | 180 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 101 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.41% | 2,100 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.27% | 5,500 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | 22,000 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 20,001 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,150 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 900 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | 1,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 527 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 211 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 11,200 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,530 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 2,600 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | 404 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.89% | 22,001 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -11.65% | 854 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.64% | 5,630 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -11.36% | 39,285 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.40% | 1,600 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.73% | 331 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.33% | 1,001 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 40 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.72% | 17,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.85% | 6,715 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.14% | 15,334 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.69% | 25 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.96% | 2,986 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -2.59% | 15 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 114 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -0.86% | 14,260 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -18.31% | 16,793 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -5.33% | 13,343 |
| Feb 24, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 20.97% | 18,141 |