S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.300
-0.010 (-0.76%)
At close: Aug 1, 2025
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 40,168 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 11,706 |
| Jul 30, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | - | 18,963 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 4,510 |
| Jul 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.13% | 5,527 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 2,882 |
| Jul 24, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.71% | 17,848 |
| Jul 23, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 5,081 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 1,025 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 1.95% | 36,570 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -4.12% | 2,927 |
| Jul 16, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -0.37% | 105 |
| Jul 15, 2025 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 3.88% | 15,119 |
| Jul 14, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 12,650 |
| Jul 11, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.42% | 18,642 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 1,845 |
| Jul 9, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.40% | 6,000 |
| Jul 8, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.07% | 3,101 |
| Jul 7, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 3,850 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 1,696 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 5,110 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 96 |
| Jul 1, 2025 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 14,363 |
| Jun 30, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | - | 15,119 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 681 |
| Jun 26, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.95% | 26,164 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 30,215 |
| Jun 24, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 2,755 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | 8,482 |
| Jun 20, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.13% | 550 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 703 |
| Jun 17, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 2,846 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 338 |
| Jun 13, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,049 |
| Jun 12, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 672 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 1,600 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 2,730 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 11,835 |
| Jun 5, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 29,308 |
| Jun 4, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 7,776 |
| Jun 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 4,979 |
| Jun 2, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -6.91% | 149,591 |
| May 30, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 23,209 |
| May 29, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 257 |
| May 28, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | 4,647 |
| May 27, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 14,589 |
| May 26, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.40% | 40,334 |
| May 23, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.17% | 293,539 |
| May 21, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 1,194 |