Fondul Proprietatea SA (BVB:FP)
Romania
· Delayed Price · Currency is RON 0.524
+0.015 (2.95%)
At close: Dec 5, 2025
Fondul Proprietatea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.60% | 17,884,690 |
| Dec 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.93% | 30,458,950 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.34% | 2,684,982 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.92% | 3,160,099 |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 994,861 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.31% | 6,046,449 |
| Nov 25, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.51% | 14,647,660 |
| Nov 24, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.78% | 6,360,093 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 5,705,495 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 3,197,956 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.67% | 2,543,993 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 3,705,220 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.63% | 6,031,966 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 2,772,820 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.11% | 1,198,211 |
| Nov 12, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 916,659 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.43% | 1,508,211 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.75% | 696,497 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.75% | 2,705,884 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.11% | 2,838,414 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.32% | 4,452,671 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 2,522,067 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.67% | 2,335,134 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.73% | 4,884,608 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.47 | -0.31% | 1,669,354 |
| Oct 29, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.47 | 0.42% | 1,618,560 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | 0.84% | 4,816,400 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 0.95% | 3,001,488 |
| Oct 24, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.46 | 3.39% | 16,630,940 |
| Oct 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 0.77% | 5,315,984 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.33% | 1,026,889 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.22% | 962,813 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.22% | 4,037,830 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -0.99% | 4,404,562 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 0.77% | 3,294,183 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.22% | 1,267,782 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 1,104,701 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 2,517,895 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44% | 2,704,572 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.88% | 3,570,723 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 2,281,740 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -0.11% | 4,203,835 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 0.11% | 4,373,896 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 2,156,703 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 0.89% | 3,677,332 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.22% | 5,619,668 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.79% | 10,328,080 |
| Sep 29, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.43 | 3.24% | 15,647,150 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.42 | 2.74% | 6,669,583 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.94% | 2,932,213 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -0.93% | 2,024,068 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | -2.06% | 4,518,087 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -0.68% | 3,904,678 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 1,634,548 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.90% | 3,352,791 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 1,388,526 |
| Sep 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 2,198,291 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -0.22% | 763,594 |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 6,373,535 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 2,589,468 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.34% | 5,830,837 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 6,865,535 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.22% | 9,002,443 |
| Sep 5, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.43 | -0.56% | 13,132,400 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 5.66% | 26,192,350 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | -0.47% | 327,447 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 0.24% | 9,339,827 |
| Sep 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | -0.12% | 9,330,739 |
| Aug 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 1.43% | 2,809,242 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | -0.83% | 3,244,670 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | 0.48% | 9,152,753 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -0.94% | 492,178 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 0.12% | 9,450,612 |
| Aug 22, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | - | 4,156,714 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -0.12% | 2,730,352 |
| Aug 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 0.24% | 2,412,939 |
| Aug 19, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | 0.59% | 3,855,601 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 3,720,338 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -1.17% | 6,980,785 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | -0.12% | 2,756,771 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 2.03% | 13,838,100 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | 1.21% | 2,842,596 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | 0.24% | 5,934,100 |
| Aug 7, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.40 | -2.48% | 8,758,332 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.48% | 2,968,899 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.72% | 11,090,450 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.84% | 4,708,542 |
| Aug 1, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.40 | 0.12% | 9,208,360 |
| Jul 31, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | 0.98% | 3,392,094 |
| Jul 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.50% | 13,456,990 |
| Jul 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.39 | 3.23% | 27,741,540 |
| Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.38 | 2.24% | 7,940,794 |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -0.26% | 1,814,691 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.13% | 4,336,981 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | 2,560,404 |
| Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.80% | 1,746,542 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.37 | -0.40% | 2,758,475 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.27% | 4,010,367 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -0.40% | 4,639,243 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.13% | 6,345,068 |