Skip to main content
Fondul Proprietatea SA (BVB:FP)
Romania flag Romania · Delayed Price · Currency is RON
0.550
-0.013 (-2.31%)
At close: Mar 3, 2026

Fondul Proprietatea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.560.560.550.550.55-2.31%22,975,327
Mar 2, 20260.560.570.540.560.56-1.75%8,821,450
Feb 27, 20260.610.610.570.570.57-6.07%28,606,830
Feb 26, 20260.660.660.600.610.61-7.99%30,097,040
Feb 25, 20260.670.670.660.660.66-0.30%6,167,087
Feb 24, 20260.680.680.660.670.67-1.48%4,261,380
Feb 23, 20260.680.680.670.680.68-2,025,622
Feb 20, 20260.680.680.680.680.68-0.30%3,038,134
Feb 19, 20260.680.680.680.680.68-0.29%2,643,819
Feb 18, 20260.680.680.670.680.680.44%2,187,013
Feb 17, 20260.680.680.670.680.68-0.15%2,519,326
Feb 16, 20260.690.690.670.680.68-2.73%14,118,050
Feb 13, 20260.690.700.680.700.701.61%4,432,623
Feb 12, 20260.700.700.690.690.69-1.72%2,740,357
Feb 11, 20260.710.710.690.700.70-0.85%2,382,805
Feb 10, 20260.710.730.690.700.70-1.26%4,136,457
Feb 9, 20260.690.710.680.710.713.94%12,436,620
Feb 6, 20260.680.690.680.690.691.03%3,173,176
Feb 5, 20260.680.680.680.680.68-0.44%1,482,435
Feb 4, 20260.670.680.670.680.680.89%11,540,700
Feb 3, 20260.680.680.670.680.680.75%4,264,998
Feb 2, 20260.680.680.670.670.67-1.47%5,224,465
Jan 30, 20260.680.680.680.680.68-1,727,844
Jan 29, 20260.680.680.680.680.68-0.15%6,491,488
Jan 28, 20260.680.680.680.680.680.15%4,754,874
Jan 27, 20260.680.680.680.680.68-3,806,432
Jan 26, 20260.680.680.680.680.680.15%4,191,377
Jan 23, 20260.680.680.680.680.68-0.15%5,774,308
Jan 22, 20260.680.680.670.680.681.34%4,153,221
Jan 21, 20260.670.680.670.670.67-0.30%7,927,444
Jan 20, 20260.670.680.670.670.670.90%7,724,415
Jan 19, 20260.670.680.660.670.670.91%14,372,130
Jan 16, 20260.660.670.650.660.668.01%20,439,580
Jan 15, 20260.600.610.590.610.612.51%17,453,560
Jan 14, 20260.580.600.580.600.603.29%6,432,011
Jan 13, 20260.590.600.570.580.58-1.70%6,862,500
Jan 12, 20260.580.600.580.590.594.07%12,787,540
Jan 9, 20260.550.570.550.570.573.67%6,172,753
Jan 8, 20260.540.550.540.550.550.93%7,920,567
Jan 5, 20260.540.540.540.540.540.75%3,930,586
Dec 30, 20250.540.540.540.540.54-0.92%5,697,705
Dec 29, 20250.550.550.540.540.54-0.73%3,447,961
Dec 23, 20250.540.550.540.550.550.93%2,516,410
Dec 22, 20250.560.560.540.540.54-3.57%11,242,500
Dec 19, 20250.570.570.560.560.56-1.58%5,811,224
Dec 18, 20250.590.590.560.570.57-2.74%5,660,936
Dec 17, 20250.590.600.580.590.59-0.51%6,787,852
Dec 16, 20250.580.600.580.590.591.91%7,642,275
Dec 15, 20250.560.580.560.580.583.04%7,482,945
Dec 12, 20250.550.570.540.560.562.56%11,659,360
Dec 11, 20250.540.550.540.550.551.11%7,427,102
Dec 10, 20250.550.550.540.540.54-0.74%7,875,316
Dec 9, 20250.530.540.530.540.543.23%8,132,156
Dec 8, 20250.530.530.520.530.530.57%18,098,060
Dec 5, 20250.510.530.510.520.522.95%13,312,590
Dec 4, 20250.500.510.500.510.511.60%17,884,690
Dec 3, 20250.490.500.490.500.501.93%30,458,950
Dec 2, 20250.490.490.490.490.491.34%2,684,982
Nov 28, 20250.490.490.480.490.49-0.92%3,160,099
Nov 27, 20250.490.490.490.490.49-994,861
Nov 26, 20250.490.500.480.490.490.31%6,046,449
Nov 25, 20250.460.490.460.490.495.51%14,647,660
Nov 24, 20250.450.470.450.460.462.78%6,360,093
Nov 21, 20250.450.450.440.450.450.45%5,705,495
Nov 20, 20250.450.450.450.450.45-0.88%3,197,956
Nov 19, 20250.450.450.450.450.450.67%2,543,993
Nov 18, 20250.450.450.450.450.45-0.66%3,705,220
Nov 17, 20250.460.460.450.450.45-1.63%6,031,966
Nov 14, 20250.460.460.460.460.46-1.08%2,772,820
Nov 13, 20250.470.470.460.460.460.11%1,198,211
Nov 12, 20250.460.470.460.460.46-916,659
Nov 11, 20250.460.470.460.460.460.43%1,508,211
Nov 10, 20250.470.470.460.460.46-0.75%696,497
Nov 7, 20250.470.470.460.470.47-0.75%2,705,884
Nov 6, 20250.470.470.470.470.47-0.11%2,838,414
Nov 5, 20250.470.470.470.470.47-0.32%4,452,671
Nov 4, 20250.470.470.470.470.470.21%2,522,067
Nov 3, 20250.480.480.470.470.47-1.67%2,335,134
Oct 31, 20250.480.480.480.480.47-0.73%4,884,608
Oct 30, 20250.480.490.480.480.47-0.31%1,669,354
Oct 29, 20250.480.490.480.480.470.42%1,618,560
Oct 28, 20250.480.480.470.480.470.84%4,816,400
Oct 27, 20250.470.480.470.480.460.95%3,001,488
Oct 24, 20250.460.480.460.470.463.39%16,630,940
Oct 23, 20250.450.460.450.460.450.77%5,315,984
Oct 22, 20250.450.450.450.450.440.33%1,026,889
Oct 21, 20250.450.450.450.450.440.22%962,813
Oct 20, 20250.450.450.450.450.44-0.22%4,037,830
Oct 17, 20250.460.460.450.450.44-0.99%4,404,562
Oct 16, 20250.450.460.450.460.440.77%3,294,183
Oct 15, 20250.450.450.450.450.440.22%1,267,782
Oct 14, 20250.450.450.450.450.44-1,104,701
Oct 13, 20250.450.450.450.450.44-2,517,895
Oct 10, 20250.450.450.450.450.440.44%2,704,572
Oct 9, 20250.450.450.450.450.44-0.88%3,570,723
Oct 8, 20250.450.450.450.450.44-2,281,740
Oct 7, 20250.450.460.450.450.44-0.11%4,203,835
Oct 6, 20250.450.460.450.450.440.11%4,373,896
Oct 3, 20250.450.460.450.450.44-2,156,703
Oct 2, 20250.450.460.450.450.440.89%3,677,332