IAR S.A. (BVB:IARV)
Romania
· Delayed Price · Currency is RON 18.60
+0.10 (0.54%)
At close: Mar 5, 2026
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.60 | 19.05 | 18.45 | 18.60 | 18.60 | 0.54% | 4,438 |
| Mar 4, 2026 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | - | 600 |
| Mar 3, 2026 | 19.00 | 19.65 | 18.00 | 18.50 | 18.50 | -2.12% | 6,563 |
| Mar 2, 2026 | 18.80 | 19.00 | 18.05 | 18.90 | 18.90 | -0.53% | 5,557 |
| Feb 27, 2026 | 18.90 | 19.30 | 18.70 | 19.00 | 19.00 | 7.34% | 26,576 |
| Feb 26, 2026 | 18.20 | 18.40 | 17.65 | 17.70 | 17.70 | -2.75% | 3,904 |
| Feb 25, 2026 | 18.20 | 18.70 | 18.20 | 18.20 | 18.20 | -1.09% | 380 |
| Feb 24, 2026 | 18.70 | 18.90 | 18.20 | 18.40 | 18.40 | -2.13% | 4,245 |
| Feb 23, 2026 | 18.65 | 18.80 | 18.65 | 18.80 | 18.80 | 0.53% | 821 |
| Feb 20, 2026 | 18.35 | 18.90 | 18.20 | 18.70 | 18.70 | 1.91% | 6,610 |
| Feb 19, 2026 | 17.65 | 18.95 | 17.65 | 18.35 | 18.35 | 4.56% | 20,573 |
| Feb 18, 2026 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 0.86% | 366 |
| Feb 17, 2026 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | -1.42% | 1,197 |
| Feb 16, 2026 | 17.65 | 17.65 | 17.25 | 17.65 | 17.65 | -0.28% | 1,621 |
| Feb 13, 2026 | 17.40 | 17.70 | 17.25 | 17.70 | 17.70 | - | 1,185 |
| Feb 12, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 0.28% | 783 |
| Feb 11, 2026 | 17.50 | 17.70 | 17.20 | 17.65 | 17.65 | 0.86% | 2,016 |
| Feb 10, 2026 | 17.30 | 17.50 | 17.00 | 17.50 | 17.50 | 1.16% | 1,111 |
| Feb 9, 2026 | 17.15 | 17.30 | 16.95 | 17.30 | 17.30 | 1.17% | 3,143 |
| Feb 6, 2026 | 16.95 | 17.20 | 16.70 | 17.10 | 17.10 | -1.16% | 3,053 |
| Feb 5, 2026 | 17.30 | 17.30 | 16.95 | 17.30 | 17.30 | - | 1,181 |
| Feb 4, 2026 | 17.45 | 17.45 | 16.90 | 17.30 | 17.30 | -1.14% | 1,850 |
| Feb 3, 2026 | 17.10 | 17.75 | 17.10 | 17.50 | 17.50 | 1.16% | 2,045 |
| Feb 2, 2026 | 17.40 | 17.40 | 16.90 | 17.30 | 17.30 | -1.42% | 2,992 |
| Jan 30, 2026 | 17.80 | 17.80 | 16.90 | 17.55 | 17.55 | -1.96% | 6,747 |
| Jan 29, 2026 | 18.05 | 18.05 | 17.00 | 17.90 | 17.90 | -0.83% | 9,351 |
| Jan 28, 2026 | 17.60 | 18.25 | 17.40 | 18.05 | 18.05 | 3.44% | 16,994 |
| Jan 27, 2026 | 19.00 | 19.65 | 16.80 | 17.45 | 17.45 | -8.16% | 31,583 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -3.31% | 10,320 |
| Jan 23, 2026 | 19.75 | 19.75 | 19.30 | 19.65 | 19.65 | -0.76% | 1,382 |
| Jan 22, 2026 | 19.85 | 19.95 | 19.40 | 19.80 | 19.80 | 0.51% | 1,809 |
| Jan 21, 2026 | 19.80 | 19.80 | 19.40 | 19.70 | 19.70 | -1.50% | 2,388 |
| Jan 20, 2026 | 20.00 | 20.30 | 19.80 | 20.00 | 20.00 | - | 1,798 |
| Jan 19, 2026 | 20.00 | 21.70 | 19.50 | 20.00 | 20.00 | 1.27% | 14,933 |
| Jan 16, 2026 | 17.30 | 19.75 | 17.30 | 19.75 | 19.75 | 14.83% | 32,446 |
| Jan 15, 2026 | 17.20 | 17.30 | 16.80 | 17.20 | 17.20 | - | 1,420 |
| Jan 14, 2026 | 17.10 | 17.30 | 16.80 | 17.20 | 17.20 | -0.58% | 1,523 |
| Jan 13, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | -0.86% | 810 |
| Jan 12, 2026 | 17.30 | 17.45 | 16.70 | 17.45 | 17.45 | 0.87% | 5,062 |
| Jan 9, 2026 | 17.35 | 17.40 | 16.50 | 17.30 | 17.30 | -0.29% | 3,405 |
| Jan 8, 2026 | 15.70 | 17.45 | 15.70 | 17.35 | 17.35 | 11.22% | 13,760 |
| Jan 5, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 1.63% | 3,600 |
| Dec 30, 2025 | 15.35 | 15.40 | 15.15 | 15.35 | 15.35 | - | 3,985 |
| Dec 29, 2025 | 15.35 | 15.35 | 14.90 | 15.35 | 15.35 | 2.33% | 12,809 |
| Dec 23, 2025 | 15.05 | 15.35 | 15.00 | 15.00 | 15.00 | - | 461 |
| Dec 22, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | -3.23% | 1,320 |
| Dec 19, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 2,079 |
| Dec 18, 2025 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | 2.67% | 698 |
| Dec 17, 2025 | 15.45 | 15.50 | 14.75 | 15.00 | 15.00 | -2.60% | 1,250 |
| Dec 16, 2025 | 15.30 | 15.65 | 14.75 | 15.40 | 15.40 | 0.65% | 3,121 |
| Dec 15, 2025 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | 3.03% | 15,590 |
| Dec 12, 2025 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | 2.41% | 33,018 |
| Dec 11, 2025 | 14.05 | 14.95 | 14.05 | 14.50 | 14.50 | 1.40% | 28,527 |
| Dec 10, 2025 | 13.85 | 14.50 | 13.85 | 14.30 | 14.30 | 2.14% | 4,234 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.70 | 14.00 | 14.00 | - | 3,353 |
| Dec 8, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | -1.75% | 1,479 |
| Dec 5, 2025 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 820 |
| Dec 4, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - | 146 |
| Dec 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 1,181 |
| Dec 2, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 627 |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,109 |
| Nov 26, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 1,156 |
| Nov 25, 2025 | 14.00 | 14.25 | 14.00 | 14.10 | 14.10 | 0.71% | 664 |
| Nov 24, 2025 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 2,887 |
| Nov 21, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | -2.75% | 446 |
| Nov 20, 2025 | 14.20 | 14.55 | 14.20 | 14.55 | 14.55 | - | 75 |
| Nov 19, 2025 | 14.55 | 14.65 | 14.15 | 14.55 | 14.55 | - | 2,494 |
| Nov 18, 2025 | 14.50 | 14.55 | 14.15 | 14.55 | 14.55 | 1.39% | 2,388 |
| Nov 17, 2025 | 14.60 | 14.60 | 14.05 | 14.35 | 14.35 | -1.71% | 2,751 |
| Nov 14, 2025 | 14.30 | 14.75 | 14.00 | 14.60 | 14.60 | 2.82% | 14,255 |
| Nov 13, 2025 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 1.43% | 2,748 |
| Nov 12, 2025 | 14.00 | 14.15 | 13.95 | 14.00 | 14.00 | - | 701 |
| Nov 11, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 898 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 841 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | - | 399 |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 22 |
| Nov 5, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | -0.35% | 1,671 |
| Nov 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 100 |
| Nov 3, 2025 | 14.25 | 14.25 | 13.95 | 14.25 | 14.25 | 0.35% | 636 |
| Oct 31, 2025 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | -0.35% | 342 |
| Oct 30, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | 22 |
| Oct 29, 2025 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | -0.35% | 644 |
| Oct 28, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 140 |
| Oct 27, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -0.35% | 69 |
| Oct 24, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 423 |
| Oct 23, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.35% | 1,091 |
| Oct 22, 2025 | 14.05 | 14.40 | 13.80 | 14.35 | 14.35 | 1.77% | 2,971 |
| Oct 21, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | -0.70% | 208 |
| Oct 20, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | -1.39% | 522 |
| Oct 17, 2025 | 14.30 | 14.50 | 14.15 | 14.40 | 14.40 | -1.37% | 1,188 |
| Oct 16, 2025 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | - | 890 |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | 127 |
| Oct 14, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 3,060 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | -0.34% | 8,327 |
| Oct 10, 2025 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | - | 245 |
| Oct 9, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 2.09% | 896 |
| Oct 8, 2025 | 14.30 | 14.75 | 14.30 | 14.35 | 14.35 | -2.38% | 2,589 |
| Oct 7, 2025 | 14.65 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 844 |
| Oct 6, 2025 | 14.60 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 899 |