Professional Imo Partners S.A. (BVB:PPLI)
Romania · Delayed Price · Currency is RON 2.700
+0.020 (0.75%)
At close: Jul 10, 2026
Professional Imo Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.36 | 2.70 | 2.36 | 2.70 | 2.70 | 0.75% | 7 |
| Jul 9, 2026 | 2.34 | 2.70 | 2.34 | 2.68 | 2.68 | -1.47% | 137 |
| Jul 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 2 |
| Jul 7, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 4 |
| Jul 3, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 100 |
| Jul 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 7 |
| Jul 1, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -4.17% | 2 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 10.77% | 15 |
| Jun 29, 2026 | 2.60 | 2.88 | 2.60 | 2.60 | 2.60 | -9.72% | 625 |
| Jun 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1 |
| Jun 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 22 |
| Jun 24, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 5 |
| Jun 23, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.45% | 102 |
| Jun 22, 2026 | 3.04 | 3.04 | 2.22 | 2.90 | 2.90 | -4.61% | 2,093 |
| Jun 19, 2026 | 2.80 | 3.04 | 2.36 | 3.04 | 3.04 | -7.88% | 860 |
| Jun 18, 2026 | 3.34 | 3.82 | 3.30 | 3.30 | 3.30 | -14.06% | 1,687 |
| Jun 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 5 |
| Jun 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 10 |
| Jun 15, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | - | 47 |
| Jun 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 55 |
| Jun 9, 2026 | 3.50 | 3.90 | 3.32 | 3.86 | 3.86 | 0.52% | 186 |
| Jun 5, 2026 | 4.28 | 4.28 | 3.32 | 3.84 | 3.84 | 1.05% | 1,224 |
| Jun 4, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -5.00% | 137 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.54% | 2 |
| May 29, 2026 | 3.44 | 4.28 | 3.44 | 4.28 | 4.28 | 1.90% | 31 |
| May 27, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 5.00% | 295 |
| May 25, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.44% | 297 |
| May 22, 2026 | 4.30 | 4.70 | 4.04 | 4.10 | 4.10 | -12.77% | 1,947 |
| May 21, 2026 | 4.98 | 4.98 | 4.02 | 4.70 | 4.70 | -5.62% | 102 |
| May 20, 2026 | 5.05 | 5.05 | 4.14 | 4.98 | 4.98 | -1.39% | 56 |
| May 19, 2026 | 4.90 | 5.45 | 4.88 | 5.05 | 5.05 | -27.34% | 6,893 |
| May 18, 2026 | 6.45 | 7.20 | 6.35 | 6.95 | 6.95 | 10.32% | 10,124 |
| May 15, 2026 | 6.35 | 6.50 | 6.00 | 6.30 | 6.30 | 10.53% | 2,576 |
| May 14, 2026 | 6.10 | 6.10 | 5.60 | 5.70 | 5.70 | -7.32% | 2,401 |
| May 13, 2026 | 6.25 | 6.25 | 5.65 | 6.15 | 6.15 | -8.89% | 2,524 |
| May 12, 2026 | 6.20 | 7.15 | 6.00 | 6.75 | 6.75 | -6.25% | 8,330 |
| May 11, 2026 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | -1.37% | 420 |
| May 8, 2026 | 7.00 | 7.45 | 7.00 | 7.30 | 7.30 | 4.29% | 156 |
| May 7, 2026 | 5.60 | 7.00 | 5.55 | 7.00 | 7.00 | 18.64% | 3,369 |
| May 6, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | - | 795 |
| May 5, 2026 | 6.70 | 6.70 | 5.10 | 5.90 | 5.90 | -13.87% | 6,956 |
| May 4, 2026 | 6.70 | 7.15 | 5.20 | 6.85 | 6.85 | 5.38% | 822 |
| Apr 30, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | -1.52% | 115 |
| Apr 28, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 2 |
| Apr 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | 100 |
| Apr 23, 2026 | 5.65 | 6.75 | 5.65 | 6.75 | 6.75 | -1.46% | 48 |
| Apr 22, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 2.24% | 302 |
| Apr 21, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 3.88% | 131 |
| Apr 20, 2026 | 6.05 | 6.50 | 5.50 | 6.45 | 6.45 | -5.84% | 1,042 |
| Apr 17, 2026 | 6.85 | 7.00 | 5.75 | 6.85 | 6.85 | - | 458 |