Impact Developer & Contractor S.A. (BVB:IMP)
Romania
· Delayed Price · Currency is RON 3.940
+0.020 (0.51%)
At close: Dec 5, 2025
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | 0.51% | 7,086 |
| Dec 4, 2025 | 3.93 | 3.95 | 3.90 | 3.92 | 3.92 | -0.25% | 5,608 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | 0.51% | 5,719 |
| Dec 2, 2025 | 3.92 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 49,390 |
| Nov 28, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | - | 5,258 |
| Nov 27, 2025 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | 1.54% | 9,890 |
| Nov 26, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.52% | 26,928 |
| Nov 25, 2025 | 3.96 | 3.96 | 3.90 | 3.95 | 3.95 | 0.51% | 53,771 |
| Nov 24, 2025 | 3.96 | 4.00 | 3.92 | 3.93 | 3.93 | -1.26% | 43,918 |
| Nov 21, 2025 | 4.01 | 4.01 | 3.94 | 3.98 | 3.98 | -0.25% | 15,645 |
| Nov 20, 2025 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | 1.79% | 21,320 |
| Nov 19, 2025 | 3.93 | 3.96 | 3.92 | 3.92 | 3.92 | - | 7,338 |
| Nov 18, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -1.51% | 54,637 |
| Nov 17, 2025 | 4.02 | 4.25 | 3.98 | 3.98 | 3.98 | -1.00% | 139,371 |
| Nov 14, 2025 | 3.99 | 4.08 | 3.94 | 4.02 | 4.02 | 0.75% | 81,059 |
| Nov 13, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | 1.53% | 44,566 |
| Nov 12, 2025 | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | 0.51% | 95,560 |
| Nov 11, 2025 | 3.90 | 3.99 | 3.90 | 3.91 | 3.91 | 0.26% | 64,299 |
| Nov 10, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 63,958 |
| Nov 7, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 216 |
| Nov 6, 2025 | 4.10 | 4.10 | 3.87 | 4.00 | 4.00 | -0.50% | 78,546 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 11,056 |
| Nov 4, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 9,612 |
| Nov 3, 2025 | 4.03 | 4.10 | 4.00 | 4.02 | 4.02 | -3.60% | 54,852 |
| Oct 31, 2025 | 4.05 | 4.17 | 3.95 | 4.17 | 4.17 | 3.22% | 50,862 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -2.65% | 72,132 |
| Oct 29, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | 4.15 | 0.24% | 5,490 |
| Oct 28, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 2,626 |
| Oct 27, 2025 | 4.07 | 4.22 | 4.07 | 4.08 | 4.08 | - | 23,496 |
| Oct 24, 2025 | 4.28 | 4.28 | 4.05 | 4.08 | 4.08 | -3.55% | 54,409 |
| Oct 23, 2025 | 4.12 | 4.29 | 4.06 | 4.23 | 4.23 | 5.49% | 4,747 |
| Oct 22, 2025 | 4.20 | 4.28 | 4.01 | 4.01 | 4.01 | -4.07% | 18,855 |
| Oct 21, 2025 | 4.18 | 4.23 | 4.13 | 4.18 | 4.18 | 0.24% | 23,471 |
| Oct 20, 2025 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | -1.18% | 8,793 |
| Oct 17, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 2,645 |
| Oct 16, 2025 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | -0.47% | 1,661 |
| Oct 15, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 1.90% | 203 |
| Oct 14, 2025 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | - | 2,821 |
| Oct 13, 2025 | 4.26 | 4.28 | 4.21 | 4.22 | 4.22 | -1.40% | 30,540 |
| Oct 10, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.93% | 24,022 |
| Oct 9, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.23% | 3,527 |
| Oct 8, 2025 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | 0.23% | 5,370 |
| Oct 7, 2025 | 4.43 | 4.46 | 4.32 | 4.32 | 4.32 | -1.59% | 28,746 |
| Oct 6, 2025 | 4.45 | 4.48 | 4.39 | 4.39 | 4.39 | -0.23% | 13,729 |
| Oct 3, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 2,870 |
| Oct 2, 2025 | 4.41 | 4.50 | 4.41 | 4.41 | 4.41 | - | 506 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 24,123 |
| Sep 30, 2025 | 4.53 | 4.53 | 4.46 | 4.46 | 4.46 | -1.55% | 11,096 |
| Sep 29, 2025 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 2.72% | 1,813 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -2.22% | 56,474 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -1.10% | 4,147 |
| Sep 24, 2025 | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | 0.88% | 11,138 |
| Sep 23, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | 8,171 |
| Sep 22, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.66% | 6,853 |
| Sep 19, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 2,013 |
| Sep 18, 2025 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.22% | 4,484 |
| Sep 17, 2025 | 4.53 | 4.57 | 4.50 | 4.57 | 4.57 | 0.44% | 38,569 |
| Sep 16, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | - | 1,053 |
| Sep 15, 2025 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | - | 11,219 |
| Sep 12, 2025 | 4.51 | 4.60 | 4.51 | 4.55 | 4.55 | - | 181,117 |
| Sep 11, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 18,307 |
| Sep 10, 2025 | 4.55 | 4.59 | 4.53 | 4.59 | 4.59 | 0.66% | 22,599 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.87% | 25,297 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.58 | 4.60 | 4.60 | -0.43% | 15,869 |
| Sep 5, 2025 | 4.59 | 4.62 | 4.58 | 4.62 | 4.62 | 0.65% | 15,595 |
| Sep 4, 2025 | 4.59 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 21,335 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | 0.66% | 16,354 |
| Sep 2, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 36,940 |
| Sep 1, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | 0.44% | 12,615 |
| Aug 29, 2025 | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | -1.09% | 15,139 |
| Aug 28, 2025 | 4.58 | 4.67 | 4.57 | 4.58 | 4.58 | 1.10% | 25,019 |
| Aug 27, 2025 | 4.61 | 4.65 | 4.53 | 4.53 | 4.53 | -1.74% | 48,255 |
| Aug 26, 2025 | 4.68 | 4.70 | 4.61 | 4.61 | 4.61 | -1.91% | 22,151 |
| Aug 25, 2025 | 4.54 | 4.75 | 4.54 | 4.70 | 4.70 | 2.84% | 25,246 |
| Aug 22, 2025 | 4.54 | 4.60 | 4.45 | 4.57 | 4.57 | 0.88% | 34,468 |
| Aug 21, 2025 | 4.44 | 4.63 | 4.25 | 4.53 | 4.53 | 7.86% | 120,396 |
| Aug 20, 2025 | 4.39 | 4.39 | 4.19 | 4.20 | 4.20 | -3.67% | 120,986 |
| Aug 19, 2025 | 4.40 | 4.42 | 4.25 | 4.36 | 4.36 | -1.80% | 38,306 |
| Aug 18, 2025 | 4.02 | 4.49 | 3.74 | 4.44 | 4.44 | 0.91% | 196,367 |
| Jul 29, 2025 | 4.32 | 4.42 | 4.26 | 4.40 | 4.40 | 1.85% | 20,607 |
| Jul 28, 2025 | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | 0.93% | 1,759 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | - | 3,469 |
| Jul 24, 2025 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 5,218 |
| Jul 23, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 361 |
| Jul 22, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | 0.94% | 899 |
| Jul 21, 2025 | 4.40 | 4.44 | 4.24 | 4.24 | 4.24 | -3.64% | 16,743 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | -0.45% | 4,784 |
| Jul 17, 2025 | 4.16 | 4.44 | 4.16 | 4.42 | 4.42 | 6.76% | 166,064 |
| Jul 16, 2025 | 3.89 | 4.14 | 3.86 | 4.14 | 4.14 | 6.15% | 45,009 |
| Jul 15, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -0.26% | 35 |
| Jul 14, 2025 | 3.89 | 3.91 | 3.84 | 3.91 | 3.91 | 0.51% | 2,035 |
| Jul 11, 2025 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -1.52% | 68,798 |
| Jul 10, 2025 | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | 0.77% | 1,837 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 911 |
| Jul 8, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 855 |
| Jul 7, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.00% | 11,961 |
| Jul 4, 2025 | 3.91 | 4.00 | 3.90 | 4.00 | 4.00 | - | 8,578 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 13,287 |
| Jul 2, 2025 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 2.87% | 9,002 |
| Jul 1, 2025 | 3.82 | 3.89 | 3.82 | 3.83 | 3.83 | 0.26% | 1,027 |