S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.340
-0.020 (-1.47%)
At close: Jan 29, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 7,873 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 2,630 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 32,390 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 1,590 |
| Jan 26, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 4,100 |
| Jan 23, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.23% | 5,640 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.06% | 46,850 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.12% | 14,221 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 17,084 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 33,362 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 13,014 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 7,189 |
| Jan 14, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 13,294 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,581 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 8,734 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 2,500 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.73% | 8,133 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.23% | 10,991 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 73,557 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.83% | 12,180 |
| Dec 23, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.63% | 50,836 |
| Dec 22, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 22,072 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 2,250 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.91% | 8,837 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 85,909 |
| Dec 16, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.61% | 34,990 |
| Dec 15, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 1,128 |
| Dec 12, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,350 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 2.28% | 31,407 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 13,000 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,600 |
| Dec 4, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -1.50% | 1,988 |
| Dec 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 2.69% | 27,390 |
| Dec 2, 2025 | 1.26 | 1.40 | 1.26 | 1.30 | 1.30 | 4.00% | 58,339 |
| Nov 28, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 30,975 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,772 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 18,080 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 19,600 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 29,899 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 30,024 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 14,543 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,000 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 700 |
| Nov 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 6,035 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 14,833 |
| Nov 13, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 26,948 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 4,711 |
| Nov 11, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 3,890 |
| Nov 10, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 6,521 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | 546 |