Professional Imo Partners S.A. (BVB:PPLI)
Romania · Delayed Price · Currency is RON 2.100
+0.150 (7.69%)
At close: Oct 2, 2026
Professional Imo Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 7.69% | 550 |
| Oct 1, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 1,732 |
| Sep 28, 2026 | 1.92 | 1.93 | 1.67 | 1.89 | 1.89 | -2.07% | 507 |
| Sep 25, 2026 | 1.66 | 1.93 | 1.66 | 1.93 | 1.93 | 1.05% | 367 |
| Sep 24, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -1.04% | 152 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 2 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 400 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.65 | 1.95 | 1.95 | - | 14 |
| Sep 15, 2026 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 1.04% | 407 |
| Sep 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 100 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2 |
| Sep 9, 2026 | 1.96 | 1.96 | 1.52 | 1.94 | 1.94 | -1.02% | 2,007 |
| Sep 8, 2026 | 1.72 | 1.99 | 1.60 | 1.96 | 1.96 | 13.95% | 2,100 |
| Sep 7, 2026 | 1.96 | 2.08 | 1.47 | 1.72 | 1.72 | -18.10% | 31,393 |
| Sep 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2 |
| Sep 2, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | - | 302 |
| Sep 1, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 102 |
| Aug 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 40 |
| Aug 28, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | - | 58 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2 |
| Aug 25, 2026 | 2.00 | 2.12 | 1.96 | 2.12 | 2.12 | 2.91% | 220 |
| Aug 24, 2026 | 1.96 | 2.08 | 1.94 | 2.06 | 2.06 | -1.90% | 2,162 |
| Aug 20, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 1.94% | 42 |
| Aug 19, 2026 | 1.95 | 2.06 | 1.94 | 2.06 | 2.06 | -0.96% | 2,313 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 56 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 2 |
| Aug 14, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | -0.94% | 953 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2 |
| Aug 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 2 |
| Aug 11, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -4.55% | 512 |
| Aug 10, 2026 | 1.90 | 2.22 | 1.63 | 2.20 | 2.20 | -5.17% | 5,496 |
| Aug 6, 2026 | 2.08 | 2.32 | 1.68 | 2.32 | 2.32 | -3.33% | 4,477 |
| Aug 5, 2026 | 2.00 | 2.40 | 2.00 | 2.40 | 2.40 | 1.69% | 391 |
| Aug 4, 2026 | 2.02 | 2.42 | 2.02 | 2.36 | 2.36 | -3.28% | 847 |
| Aug 3, 2026 | 2.00 | 2.44 | 2.00 | 2.44 | 2.44 | 6.09% | 174 |
| Jul 31, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 179 |
| Jul 29, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -4.27% | 3 |
| Jul 28, 2026 | 2.16 | 2.34 | 1.90 | 2.34 | 2.34 | 11.43% | 1,164 |
| Jul 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | 361 |
| Jul 24, 2026 | 2.40 | 2.40 | 2.18 | 2.18 | 2.18 | - | 666 |
| Jul 23, 2026 | 2.54 | 2.54 | 2.18 | 2.18 | 2.18 | -14.17% | 2,332 |
| Jul 22, 2026 | 2.58 | 2.58 | 2.20 | 2.54 | 2.54 | -1.55% | 876 |
| Jul 21, 2026 | 2.26 | 2.58 | 2.26 | 2.58 | 2.58 | -2.27% | 152 |
| Jul 20, 2026 | 2.34 | 2.64 | 2.20 | 2.64 | 2.64 | -1.49% | 909 |
| Jul 17, 2026 | 2.38 | 2.68 | 2.38 | 2.68 | 2.68 | -0.74% | 337 |
| Jul 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 27 |
| Jul 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2 |
| Jul 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2 |
| Jul 10, 2026 | 2.36 | 2.70 | 2.36 | 2.70 | 2.70 | 0.75% | 7 |