S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.620
-0.005 (-0.31%)
At close: Oct 12, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 440 |
| Oct 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 375 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,479 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | 4,000 |
| Oct 6, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.15% | 33,320 |
| Oct 5, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.26% | 5,894 |
| Oct 1, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 5.86% | 7,488 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 2,500 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 14,340 |
| Sep 28, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -2.91% | 5,508 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.32% | 5 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -2.58% | 15,000 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Sep 21, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 69 |
| Sep 18, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 789 |
| Sep 17, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 1,001 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.48 | 1.56 | 1.56 | -1.27% | 6,741 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 6,699 |
| Sep 14, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | - | 6,005 |
| Sep 11, 2026 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | -0.94% | 17,402 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -2.15% | 12,222 |
| Sep 9, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -1.51% | 5,246 |
| Sep 8, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | - | 400 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 10,288 |
| Sep 4, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 0.30% | 2,435 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | -3.22% | 33,280 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 3,828 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 4,369 |
| Aug 26, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 2.72% | 2,650 |
| Aug 25, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -3.22% | 3,422 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 710 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.86% | 500 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 50 |
| Aug 19, 2026 | 1.66 | 1.74 | 1.59 | 1.73 | 1.73 | 4.22% | 28,488 |
| Aug 18, 2026 | 1.72 | 1.76 | 1.61 | 1.66 | 1.66 | -3.49% | 36,674 |
| Aug 17, 2026 | 1.72 | 1.78 | 1.72 | 1.72 | 1.72 | -3.64% | 9,445 |
| Aug 14, 2026 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | -0.83% | 10,303 |
| Aug 13, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.84% | 18,216 |
| Aug 12, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 15,075 |
| Aug 11, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 12,880 |
| Aug 10, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.86% | 35,954 |
| Aug 7, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.29% | 14,670 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 5,393 |
| Aug 5, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -0.28% | 7,510 |
| Aug 4, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 41,925 |
| Aug 3, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | -1.41% | 22,967 |
| Jul 31, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 0.28% | 1,608 |
| Jul 30, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -0.28% | 6,685 |
| Jul 29, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | - | 2,176 |