Professional Imo Partners S.A. (BVB:PPLI)
Romania · Delayed Price · Currency is RON 4.200
+0.200 (5.00%)
At close: May 27, 2026
Professional Imo Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 6.40 | 6.85 | 6.20 | 6.85 | 6.85 | 7.03% | 526 |
| Apr 15, 2026 | 5.70 | 6.40 | 5.50 | 6.40 | 6.40 | - | 815 |
| Apr 14, 2026 | 7.00 | 7.00 | 6.10 | 6.40 | 6.40 | -12.93% | 661 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 120 |
| Apr 8, 2026 | 7.35 | 7.35 | 6.35 | 7.35 | 7.35 | -1.34% | 2,092 |
| Apr 7, 2026 | 7.95 | 8.00 | 6.50 | 7.45 | 7.45 | 3.47% | 6,937 |
| Apr 6, 2026 | 7.00 | 8.25 | 7.00 | 7.20 | 7.20 | 13.39% | 19,354 |
| Apr 3, 2026 | 5.00 | 6.35 | 5.00 | 6.35 | 6.35 | 29.59% | 37,886 |
| Apr 2, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -5.77% | 203 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 28.71% | 1,000 |
| Mar 31, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 29.49% | 307 |
| Mar 30, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 30.00% | 1,024 |
| Mar 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -19.46% | 400 |
| Mar 10, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 21.14% | 190 |
| Feb 25, 2026 | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -3.15% | 5,489 |
| Feb 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 346 |
| Feb 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 80 |
| Feb 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | 320 |
| Feb 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | 1 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 19.20% | 10 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.50 | 2.50 | 2.50 | -16.11% | 996 |
| Dec 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 100 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 200 |
| Dec 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 100 |