S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.785
+0.020 (1.13%)
At close: Aug 12, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.28% | 12,192 |
| Jul 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | 5,678 |
| Jul 24, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.15% | 21,245 |
| Jul 23, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | -1.13% | 11,172 |
| Jul 22, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 1.73% | 13,922 |
| Jul 21, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.17% | 51,427 |
| Jul 20, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.48% | 24,444 |
| Jul 17, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 6,049 |
| Jul 16, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 2,730 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 4,806 |
| Jul 14, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 7,203 |
| Jul 13, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 4,146 |
| Jul 10, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.29% | 13,190 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 280 |
| Jul 8, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | -0.87% | 35,609 |
| Jul 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.47% | 9,907 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.45% | 8,021 |
| Jul 3, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 12,490 |
| Jul 2, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.87% | 4,100 |
| Jul 1, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | - | 24,312 |
| Jun 30, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 2,088 |
| Jun 29, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 8,400 |
| Jun 26, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 6,201 |
| Jun 25, 2026 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | 1.75% | 58,470 |
| Jun 24, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 3,947 |
| Jun 23, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 8,539 |
| Jun 22, 2026 | 1.69 | 1.73 | 1.61 | 1.72 | 1.72 | 5.20% | 69,024 |
| Jun 19, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.19% | 13,186 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 458 |
| Jun 17, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 15,468 |
| Jun 16, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 0.95% | 8,880 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.46% | 600 |
| Jun 12, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.25% | 1,000 |
| Jun 11, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | -0.31% | 5,450 |
| Jun 10, 2026 | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 4,135 |
| Jun 9, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.31% | 21,661 |
| Jun 8, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | -0.92% | 2,638 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -2.40% | 91,457 |
| Jun 4, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 3.09% | 46,525 |