Impact Developer & Contractor S.A. (BVB:IMP)
Romania
· Delayed Price · Currency is RON 4.320
-0.160 (-3.57%)
At close: Mar 3, 2026
BVB:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.50 | 4.50 | 4.27 | 4.32 | 4.32 | -3.57% | 17,814 |
| Mar 2, 2026 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | -0.22% | 14,218 |
| Feb 27, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.44% | 4,386 |
| Feb 26, 2026 | 4.66 | 4.67 | 4.49 | 4.51 | 4.51 | -2.38% | 43,762 |
| Feb 25, 2026 | 4.53 | 4.67 | 4.53 | 4.62 | 4.62 | 2.90% | 28,498 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -1.10% | 9,397 |
| Feb 23, 2026 | 4.50 | 4.55 | 4.50 | 4.54 | 4.54 | 1.11% | 2,649 |
| Feb 20, 2026 | 4.49 | 4.54 | 4.48 | 4.49 | 4.49 | - | 14,765 |
| Feb 19, 2026 | 4.49 | 4.49 | 4.43 | 4.49 | 4.49 | -0.22% | 6,182 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | -0.88% | 20,100 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | -0.22% | 9,487 |
| Feb 16, 2026 | 4.53 | 4.55 | 4.50 | 4.55 | 4.55 | -0.87% | 19,029 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.51 | 4.59 | 4.59 | -1.08% | 22,868 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | -0.22% | 5,323 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.56% | 16,980 |
| Feb 10, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 1.58% | 2,356 |
| Feb 9, 2026 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | -0.45% | 4,790 |
| Feb 6, 2026 | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -1.99% | 15,431 |
| Feb 5, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -1.09% | 3,095 |
| Feb 4, 2026 | 4.57 | 4.58 | 4.56 | 4.58 | 4.58 | -0.43% | 3,998 |
| Feb 3, 2026 | 4.64 | 4.64 | 4.56 | 4.60 | 4.60 | -0.43% | 17,710 |
| Feb 2, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | -1.91% | 18,067 |
| Jan 30, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 1.29% | 8,060 |
| Jan 29, 2026 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -2.31% | 31,115 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | -0.63% | 23,835 |
| Jan 27, 2026 | 4.78 | 4.83 | 4.78 | 4.79 | 4.79 | 0.42% | 29,650 |
| Jan 26, 2026 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 1.06% | 15,073 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 1.51% | 25,278 |
| Jan 22, 2026 | 4.57 | 4.71 | 4.57 | 4.65 | 4.65 | 0.22% | 18,717 |
| Jan 21, 2026 | 4.59 | 4.69 | 4.57 | 4.64 | 4.64 | 0.43% | 13,092 |
| Jan 20, 2026 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 0.43% | 3,727 |
| Jan 19, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | -3.56% | 67,917 |
| Jan 16, 2026 | 4.63 | 4.77 | 4.62 | 4.77 | 4.77 | 3.47% | 84,636 |
| Jan 15, 2026 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | -0.86% | 32,315 |
| Jan 14, 2026 | 4.59 | 4.67 | 4.47 | 4.65 | 4.65 | 3.33% | 56,555 |
| Jan 13, 2026 | 4.55 | 4.62 | 4.50 | 4.50 | 4.50 | -1.10% | 60,368 |
| Jan 12, 2026 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | 3.41% | 29,843 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | 0.46% | 36,831 |
| Jan 8, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -0.23% | 36,453 |
| Jan 5, 2026 | 4.38 | 4.41 | 4.35 | 4.39 | 4.39 | -0.23% | 39,564 |
| Dec 30, 2025 | 4.36 | 4.41 | 4.36 | 4.40 | 4.40 | 0.23% | 45,897 |
| Dec 29, 2025 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 1.86% | 41,334 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.30 | 4.31 | 4.31 | -1.15% | 23,282 |
| Dec 22, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 14,417 |
| Dec 19, 2025 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | 0.69% | 8,265 |
| Dec 18, 2025 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | -0.23% | 39,999 |
| Dec 17, 2025 | 4.20 | 4.38 | 4.20 | 4.33 | 4.33 | 2.12% | 155,309 |
| Dec 16, 2025 | 4.00 | 4.32 | 4.00 | 4.24 | 4.24 | 6.27% | 232,251 |
| Dec 15, 2025 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | -0.99% | 6,377 |
| Dec 12, 2025 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 1.26% | 3,368 |
| Dec 11, 2025 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 14,157 |
| Dec 10, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | 0.25% | 128,147 |
| Dec 9, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | -0.25% | 4,850 |
| Dec 8, 2025 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 26,021 |
| 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 |