Skip to main content
IAR S.A. (BVB:IARV)
Romania flag Romania · Delayed Price · Currency is RON
14.25
+0.25 (1.79%)
At close: Dec 5, 2025

IAR S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2514.2514.0014.2514.251.79%820
Dec 4, 202514.3014.3014.0014.0014.00-146
Dec 3, 202513.9014.0013.9014.0014.000.72%1,181
Dec 2, 202513.9514.0013.9013.9013.90-0.71%627
Nov 28, 202514.0014.0014.0014.0014.00-400
Nov 27, 202514.0014.0014.0014.0014.00-1,109
Nov 26, 202514.3014.3014.0014.0014.00-0.71%1,156
Nov 25, 202514.0014.2514.0014.1014.100.71%664
Nov 24, 202514.1514.3014.0014.0014.00-1.06%2,887
Nov 21, 202514.5514.5514.1514.1514.15-2.75%446
Nov 20, 202514.2014.5514.2014.5514.55-75
Nov 19, 202514.5514.6514.1514.5514.55-2,494
Nov 18, 202514.5014.5514.1514.5514.551.39%2,388
Nov 17, 202514.6014.6014.0514.3514.35-1.71%2,751
Nov 14, 202514.3014.7514.0014.6014.602.82%14,255
Nov 13, 202514.0014.2013.9014.2014.201.43%2,748
Nov 12, 202514.0014.1513.9514.0014.00-701
Nov 11, 202513.9014.2013.9014.0014.00-1.41%898
Nov 10, 202514.2014.2014.0014.2014.20-841
Nov 7, 202514.2014.2013.9014.2014.20-399
Nov 6, 202514.2014.2014.2014.2014.20-22
Nov 5, 202513.9014.2513.9014.2014.20-0.35%1,671
Nov 4, 202514.2514.2514.2514.2514.25-100
Nov 3, 202514.2514.2513.9514.2514.250.35%636
Oct 31, 202513.9514.2013.9514.2014.20-0.35%342
Oct 30, 202514.2014.2514.2014.2514.25-22
Oct 29, 202514.2514.3014.0014.2514.25-0.35%644
Oct 28, 202514.0014.3014.0014.3014.30-140
Oct 27, 202514.4014.4014.0014.3014.30-0.35%69
Oct 24, 202514.3014.3514.3014.3514.350.35%423
Oct 23, 202513.9014.3013.9014.3014.30-0.35%1,091
Oct 22, 202514.0514.4013.8014.3514.351.77%2,971
Oct 21, 202514.1014.1514.1014.1014.10-0.70%208
Oct 20, 202514.2014.2014.1514.2014.20-1.39%522
Oct 17, 202514.3014.5014.1514.4014.40-1.37%1,188
Oct 16, 202514.3014.6014.2514.6014.60-890
Oct 15, 202514.6014.6014.6014.6014.60-0.34%127
Oct 14, 202514.5514.6514.5514.6514.650.34%3,060
Oct 13, 202514.6014.6014.2014.6014.60-0.34%8,327
Oct 10, 202514.6514.6514.4514.6514.65-245
Oct 9, 202514.6514.6514.6014.6514.652.09%896
Oct 8, 202514.3014.7514.3014.3514.35-2.38%2,589
Oct 7, 202514.6514.7014.3014.7014.700.34%844
Oct 6, 202514.6014.6514.3514.6514.652.09%899
Oct 3, 202514.2514.6514.2514.3514.35-1.37%1,375
Oct 2, 202514.6014.7014.3014.5514.55-0.68%378
Oct 1, 202514.6014.6514.5514.6514.650.34%1,221
Sep 30, 202514.4014.6014.4014.6014.601.39%3,432
Sep 29, 202514.1514.5014.1514.4014.402.86%1,026
Sep 26, 202514.0014.4013.6514.0014.00-2,363
Sep 25, 202514.2514.3514.0014.0014.00-860
Sep 24, 202514.0514.0514.0014.0014.00-0.36%652
Sep 23, 202514.3014.3014.0514.0514.05-2.09%387
Sep 22, 202514.1514.4514.1014.3514.35-1.37%868
Sep 19, 202514.1514.5514.0514.5514.55-854
Sep 18, 202514.5514.5514.5514.5514.55-0.34%27
Sep 17, 202514.6014.6014.6014.6014.602.10%11
Sep 16, 202514.6514.6514.3014.3014.30-2.39%124
Sep 15, 202514.6514.7014.3014.6514.65-986
Sep 12, 202514.7514.7514.3014.6514.650.34%1,237
Sep 11, 202514.5014.6014.4014.6014.601.39%3,198
Sep 10, 202514.3014.4014.1014.4014.403.97%2,524
Sep 9, 202513.8014.0013.8013.8513.85-2.12%652
Sep 8, 202513.9014.1513.8014.1514.151.07%1,727
Sep 5, 202513.8514.0013.8514.0014.00-1.06%188
Sep 4, 202514.0014.1513.8014.1514.151.07%3,896
Sep 3, 202513.8014.0013.8014.0014.00-0.36%3,055
Sep 2, 202514.1514.1513.8014.0514.05-0.71%2,294
Sep 1, 202514.2014.2013.9014.1514.15-0.35%3,075
Aug 29, 202514.2014.3514.0514.2014.20-4.05%6,105
Aug 28, 202514.9015.0014.6514.8014.80-1.33%3,007
Aug 27, 202514.3515.0014.3515.0015.002.74%5,271
Aug 26, 202514.8014.8014.3514.6014.60-1.68%338
Aug 25, 202514.6514.8514.6014.8514.851.02%1,035
Aug 22, 202514.2014.7014.2014.7014.702.08%3,206
Aug 21, 202514.4014.4014.4014.4014.402.13%1,538
Aug 20, 202514.3014.3014.1014.1014.10-2.08%1,365
Aug 19, 202514.3514.4014.3014.4014.40-721
Aug 18, 202514.0514.4014.0514.4014.40-3,480
Aug 14, 202514.1514.4013.9014.4014.402.49%2,388
Aug 13, 202514.2514.3514.0514.0514.05-2.09%1,479
Aug 12, 202514.4014.4514.0014.3514.35-0.69%5,766
Aug 11, 202514.8014.8014.1514.4514.45-0.69%12,094
Aug 8, 202514.9015.1514.5014.5514.55-2.35%9,296
Aug 7, 202514.3014.9514.2514.9014.904.56%16,286
Aug 6, 202514.2014.2514.0014.2514.25-8,978
Aug 5, 202514.2014.2514.1014.2514.250.35%5,709
Aug 4, 202513.8014.2013.8014.2014.200.71%1,494
Aug 1, 202514.1014.1013.8014.1014.10-4,035
Jul 31, 202514.2014.4014.0014.1014.10-2.08%4,706
Jul 30, 202514.1014.4514.0014.4014.400.35%4,971
Jul 29, 202514.5514.5514.0014.3514.35-1.03%4,695
Jul 28, 202515.3015.3014.1014.5014.50-5.23%8,881
Jul 25, 202515.0015.4014.6515.3015.302.00%8,708
Jul 24, 202514.4015.0014.3015.0015.007.14%39,203
Jul 23, 202514.0014.0514.0014.0014.00-0.36%787
Jul 22, 202514.0514.0514.0014.0514.05-0.71%681
Jul 21, 202514.1514.2014.1514.1514.15-1,092
Jul 18, 202514.1014.1514.0014.1514.150.35%1,860
Jul 17, 202514.0514.1014.0514.1014.100.36%1,205