S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.325
+0.030 (2.32%)
At close: Mar 18, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.32% | 2,000 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 15,880 |
| Mar 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 677 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 25,326 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 27,210 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 1,104 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20,400 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 3,904 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 38,825 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 4,257 |
| Mar 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.61% | 50,500 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 15,116 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 22,000 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 15,000 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.13% | 77,728 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 3,239 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | - | 13,000 |
| Feb 23, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 23,408 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 2,795 |
| Feb 19, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 6,192 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 3,648 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -2.56% | 2,642 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | 1.49% | 27,435 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 2,350 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 23,240 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.62% | 19,797 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.38% | 5,512 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,400 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 78,950 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.38% | 24,127 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.37% | 6,560 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 23,686 |
| Feb 2, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -0.37% | 64,192 |
| 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% | 29,137 |
| 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 |