S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.440
+0.025 (1.77%)
At close: Oct 7, 2025
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 1.77% | 71,558 |
| Oct 6, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 57,320 |
| Oct 3, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | 5.22% | 140,070 |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 53,458 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 18,777 |
| Sep 30, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 3,210 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 6,176 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 21 |
| Sep 25, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 1,650 |
| Sep 24, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.40% | 55,783 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 9,558 |
| Sep 22, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -0.39% | 12,700 |
| Sep 19, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 10,100 |
| Sep 18, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -1.56% | 38,530 |
| Sep 17, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.39% | 14,796 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.18% | 7,363 |
| Sep 15, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 16,601 |
| Sep 12, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 14,100 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 8,500 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 4,139 |
| Sep 9, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 23,567 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.87% | 4,080 |
| Sep 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 23,025 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 29,309 |
| Sep 3, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.38% | 11,539 |
| Sep 2, 2025 | 1.26 | 1.33 | 1.24 | 1.32 | 1.32 | 6.91% | 61,821 |
| Sep 1, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -0.40% | 27,093 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 16,105 |
| Aug 28, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.80% | 5,636 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 5,310 |
| Aug 25, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | - | 8,212 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | 1,000 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.98% | 12,675 |
| Aug 20, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 18,523 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 3,050 |
| Aug 18, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -1.19% | 2,329 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 60 |
| Aug 13, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 25,347 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -1.18% | 136,867 |
| Aug 11, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -1.93% | 27,808 |
| Aug 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 6,496 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 25,250 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 11,705 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 3,510 |
| Aug 4, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.46% | 12,858 |
| 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 |