Skip to main content
S.C. Imotrust S.A. (BVB:ARCV)
Romania flag Romania · Delayed Price · Currency is RON
0.171
-0.014 (-7.57%)
At close: Apr 27, 2026

S.C. Imotrust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.180.170.180.187.60%2,680
Apr 27, 20260.170.170.170.170.17-7.57%1,000
Apr 24, 20260.180.190.180.190.19-510
Apr 23, 20260.190.190.190.190.196.32%11
Apr 22, 20260.180.180.170.170.17-8.42%1,005
Apr 20, 20260.190.190.190.190.191.06%10
Apr 17, 20260.190.190.190.190.19-6,618
Apr 16, 20260.190.190.190.190.19-2,393
Apr 15, 20260.190.190.190.190.19-9,359
Apr 14, 20260.190.190.190.190.190.53%2,520
Apr 9, 20260.160.190.160.190.192.19%254
Apr 8, 20260.180.180.180.180.184.57%10
Apr 7, 20260.180.180.180.180.18-419
Apr 6, 20260.180.180.180.180.18-104
Apr 3, 20260.180.180.180.180.18-0.57%105,788
Apr 2, 20260.180.180.180.180.18-1.12%1,012
Apr 1, 20260.180.180.180.180.18-973
Mar 31, 20260.180.180.180.180.18-5.32%27
Mar 30, 20260.190.190.190.190.19-212
Mar 27, 20260.180.190.180.190.19-0.53%1,001
Mar 26, 20260.180.190.180.190.196.78%1,011
Mar 25, 20260.180.180.180.180.18-1,000
Mar 24, 20260.180.180.180.180.18-1,000
Mar 23, 20260.180.180.180.180.18-6.35%700
Mar 20, 20260.180.190.180.190.196.18%1,011
Mar 19, 20260.180.180.180.180.18-6.81%1,000
Mar 18, 20260.180.190.180.190.196.70%1,011
Mar 17, 20260.180.180.180.180.18-7.25%1,000
Mar 16, 20260.180.190.180.190.192.12%1,001
Mar 13, 20260.180.190.180.190.195.59%1,011
Mar 12, 20260.180.180.180.180.18-1,000
Mar 11, 20260.180.180.180.180.18-1,000
Mar 10, 20260.180.180.180.180.18-3,000
Mar 9, 20260.180.180.180.180.18-5.29%1,000
Mar 6, 20260.180.190.180.190.195.59%6,318
Mar 5, 20260.180.180.180.180.18-5.29%682
Mar 4, 20260.180.190.180.190.19-1,416
Mar 3, 20260.180.190.180.190.195.59%1,500
Mar 2, 20260.180.180.180.180.18-0.56%1,000
Feb 27, 20260.180.180.180.180.18-8.16%1,000
Feb 26, 20260.180.200.180.200.20-0.51%1,011
Feb 25, 20260.190.200.190.200.209.44%15
Feb 24, 20260.180.180.180.180.180.56%1,000
Feb 23, 20260.180.180.180.180.18-0.56%1,024
Feb 20, 20260.180.180.180.180.18-738
Feb 19, 20260.180.180.180.180.18-3.74%1,000
Feb 18, 20260.190.190.190.190.19-1.06%4,601
Feb 17, 20260.180.190.180.190.19-1,400
Feb 16, 20260.180.190.180.190.194.42%2,516
Feb 13, 20260.180.180.180.180.18-6.22%1,000
Feb 12, 20260.190.190.180.190.197.22%3,733
Feb 11, 20260.180.200.180.180.18-351
Feb 10, 20260.200.200.180.180.18-9.55%264
Feb 9, 20260.200.200.200.200.208.74%494
Feb 6, 20260.180.180.180.180.18-8.04%5,000
Feb 5, 20260.190.200.190.200.20-2.45%5,011
Feb 4, 20260.200.200.200.200.204.08%2,001
Feb 3, 20260.200.200.200.200.20-5,500
Feb 2, 20260.180.200.180.200.202.62%5,004
Jan 30, 20260.190.190.190.190.19-369
Jan 29, 20260.190.190.190.190.19-4.50%2,000
Jan 28, 20260.190.200.190.200.20-463
Jan 27, 20260.190.200.190.200.201.01%2,779
Jan 26, 20260.200.200.200.200.20-700
Jan 23, 20260.190.200.190.200.202.59%78
Jan 22, 20260.190.190.190.190.191.05%3,000
Jan 21, 20260.190.190.190.190.19-1.04%12,000
Jan 20, 20260.190.190.190.190.19-7.21%1,800
Jan 19, 20260.190.210.190.210.210.97%1,036
Jan 16, 20260.200.210.200.210.21-1.90%4,011
Jan 15, 20260.200.210.200.210.216.60%16,779
Jan 14, 20260.180.200.180.200.20-0.51%8,021
Jan 13, 20260.200.200.200.200.201.02%195
Jan 12, 20260.200.200.200.200.208.89%1,505
Jan 9, 20260.180.180.180.180.18-8.63%6,380
Jan 8, 20260.190.200.190.200.20-3,000
Jan 5, 20260.190.200.190.200.203.68%522
Dec 30, 20250.190.190.190.190.19-3.55%45
Dec 29, 20250.200.200.200.200.20-1,000
Dec 23, 20250.200.200.200.200.190.51%729
Dec 22, 20250.200.200.200.200.19-0.51%503
Dec 19, 20250.200.200.190.200.19-326
Dec 18, 20250.190.200.190.200.191.55%598
Dec 17, 20250.190.190.190.190.190.52%14,960
Dec 16, 20250.190.190.190.190.191.05%1,847
Dec 15, 20250.190.190.190.190.190.53%1,000
Dec 12, 20250.190.190.190.190.196.74%6,705
Dec 11, 20250.190.190.180.180.17-8.25%11,206
Dec 10, 20250.190.190.190.190.199.60%11,680
Dec 9, 20250.180.180.180.180.17-7.33%2,895
Dec 8, 20250.180.190.180.190.19-0.52%1,153
Dec 5, 20250.190.190.190.190.19-1,012
Dec 4, 20250.190.190.190.190.19-0.52%3,012
Dec 3, 20250.190.190.190.190.19-742
Dec 2, 20250.190.190.190.190.19-44
Nov 28, 20250.190.190.180.190.191.58%4,213
Nov 27, 20250.190.190.190.190.192.70%5,300
Nov 26, 20250.180.190.180.190.18-4.64%6,000
Nov 25, 20250.190.190.190.190.19-595
Nov 24, 20250.170.190.150.190.1914.12%16,928