S.C. Iproeb S.A. (BVB:IPRU)
Romania · Delayed Price · Currency is RON 1.725
-0.005 (-0.29%)
At close: Jun 30, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -0.29% | 1,288 |
| 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 |
| Jun 3, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 5.19% | 51,008 |
| Jun 2, 2026 | 1.63 | 1.64 | 1.51 | 1.54 | 1.54 | -9.41% | 96,616 |
| May 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 100,502 |
| May 28, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.76% | 67,222 |
| May 27, 2026 | 1.62 | 1.67 | 1.58 | 1.58 | 1.58 | -4.55% | 9,217 |
| May 26, 2026 | 1.51 | 1.73 | 1.49 | 1.65 | 1.65 | 10.74% | 301,277 |
| May 25, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 132,125 |
| May 22, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | 2,799 |
| May 21, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 4,357 |
| May 20, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 6,052 |
| May 19, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 11,203 |
| May 18, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | - | 1,498 |
| May 15, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.09% | 20,503 |
| May 14, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 15,933 |
| May 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 44,706 |
| May 12, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 14,913 |
| May 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 2,163 |
| May 8, 2026 | 1.41 | 1.41 | 1.33 | 1.40 | 1.40 | -1.06% | 2,203 |
| May 7, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.91% | 10,015 |
| May 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 496 |
| May 5, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 1,001 |
| May 4, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | -1.43% | 12,844 |
| Apr 30, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 29,503 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 38,226 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 6,248 |
| Apr 27, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 58,923 |
| Apr 24, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,504 |
| Apr 23, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 12,505 |
| Apr 22, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.09% | 6,303 |
| Apr 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 25,290 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 15,636 |