Infinity Capital Investments S.A. (BVB:INFINITY)
Romania
· Delayed Price · Currency is RON 3.850
-0.020 (-0.52%)
At close: Dec 5, 2025
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 93,729 |
| Dec 4, 2025 | 3.87 | 3.87 | 3.82 | 3.87 | 3.87 | - | 27,303 |
| Dec 3, 2025 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 0.78% | 58,547 |
| Dec 2, 2025 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | 0.26% | 64,517 |
| Nov 28, 2025 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -1.54% | 21,322 |
| Nov 27, 2025 | 3.78 | 3.89 | 3.75 | 3.89 | 3.89 | 3.73% | 76,367 |
| Nov 26, 2025 | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | 1.35% | 162,242 |
| Nov 25, 2025 | 3.69 | 3.75 | 3.69 | 3.70 | 3.70 | 0.27% | 16,683 |
| Nov 24, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | 2.50% | 80,251 |
| Nov 21, 2025 | 3.70 | 3.74 | 3.58 | 3.60 | 3.60 | -2.96% | 37,736 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.65 | 3.71 | 3.71 | -3.39% | 86,891 |
| Nov 19, 2025 | 3.80 | 3.95 | 3.77 | 3.84 | 3.84 | 1.86% | 209,522 |
| Nov 18, 2025 | 3.71 | 3.85 | 3.67 | 3.77 | 3.77 | 1.34% | 165,253 |
| Nov 17, 2025 | 3.69 | 3.76 | 3.66 | 3.72 | 3.72 | 0.81% | 184,897 |
| Nov 14, 2025 | 3.56 | 3.76 | 3.56 | 3.69 | 3.69 | 3.94% | 127,732 |
| Nov 13, 2025 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | -0.28% | 35,372 |
| Nov 12, 2025 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 3.19% | 122,842 |
| Nov 11, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | 0.58% | 8,068 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 14,655 |
| Nov 7, 2025 | 3.42 | 3.52 | 3.41 | 3.50 | 3.50 | 2.64% | 61,749 |
| Nov 6, 2025 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 4.92% | 33,088 |
| Nov 5, 2025 | 3.26 | 3.30 | 3.22 | 3.25 | 3.25 | -0.31% | 20,959 |
| Nov 4, 2025 | 3.31 | 3.31 | 3.17 | 3.26 | 3.26 | -0.61% | 34,766 |
| Nov 3, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.30% | 19,320 |
| Oct 31, 2025 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | 0.92% | 3,661 |
| Oct 30, 2025 | 3.41 | 3.41 | 3.23 | 3.26 | 3.26 | -4.68% | 26,175 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.58% | 4,927 |
| Oct 28, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | 5,027 |
| Oct 27, 2025 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -0.86% | 14,937 |
| Oct 24, 2025 | 3.39 | 3.56 | 3.39 | 3.50 | 3.50 | 1.16% | 53,537 |
| Oct 23, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 2.67% | 30,174 |
| Oct 22, 2025 | 3.28 | 3.39 | 3.28 | 3.37 | 3.37 | 3.69% | 105,689 |
| Oct 21, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | 0.31% | 8,133 |
| Oct 20, 2025 | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -0.31% | 9,051 |
| Oct 17, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 28,965 |
| Oct 16, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 4,929 |
| Oct 15, 2025 | 3.24 | 3.29 | 3.18 | 3.28 | 3.28 | -0.30% | 33,260 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | 0.30% | 8,619 |
| Oct 13, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 4,837 |
| Oct 10, 2025 | 3.28 | 3.34 | 3.25 | 3.26 | 3.26 | -2.10% | 10,402 |
| Oct 9, 2025 | 3.28 | 3.35 | 3.28 | 3.33 | 3.33 | -0.30% | 3,562 |
| Oct 8, 2025 | 3.29 | 3.36 | 3.25 | 3.34 | 3.34 | 1.52% | 29,971 |
| Oct 7, 2025 | 3.20 | 3.39 | 3.18 | 3.29 | 3.29 | 2.81% | 93,159 |
| Oct 6, 2025 | 3.08 | 3.20 | 3.06 | 3.20 | 3.20 | 4.23% | 211,785 |
| Oct 3, 2025 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 129,927 |
| Oct 2, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 48,261 |
| Oct 1, 2025 | 2.99 | 3.00 | 2.92 | 3.00 | 3.00 | - | 33,936 |
| Sep 30, 2025 | 3.03 | 3.03 | 2.91 | 3.00 | 3.00 | 0.67% | 92,316 |
| Sep 29, 2025 | 2.94 | 3.03 | 2.94 | 2.98 | 2.98 | 1.36% | 53,888 |
| Sep 26, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 0.68% | 57,459 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | 1.04% | 230,055 |
| Sep 24, 2025 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | -1.37% | 14,052 |
| Sep 23, 2025 | 2.94 | 2.98 | 2.83 | 2.93 | 2.93 | -0.34% | 28,381 |
| Sep 22, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 40,917 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 20,381 |
| Sep 18, 2025 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 50,378 |
| Sep 17, 2025 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | -0.99% | 18,793 |
| Sep 16, 2025 | 3.02 | 3.03 | 2.97 | 3.03 | 3.03 | - | 24,300 |
| Sep 15, 2025 | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | - | 7,763 |
| Sep 12, 2025 | 3.04 | 3.04 | 2.97 | 3.03 | 3.03 | - | 41,495 |
| Sep 11, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 85,309 |
| Sep 10, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 28,974 |
| Sep 9, 2025 | 3.02 | 3.03 | 2.99 | 3.03 | 3.03 | 0.33% | 106,125 |
| Sep 8, 2025 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 87,700 |
| Sep 5, 2025 | 2.97 | 3.03 | 2.97 | 3.01 | 3.01 | - | 147,718 |
| Sep 4, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 96,395 |
| Sep 3, 2025 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 1.01% | 134,985 |
| Sep 2, 2025 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | - | 21,376 |
| Sep 1, 2025 | 2.98 | 2.99 | 2.92 | 2.97 | 2.97 | -0.67% | 97,489 |
| Aug 29, 2025 | 3.02 | 3.03 | 2.94 | 2.99 | 2.99 | -1.32% | 95,541 |
| Aug 28, 2025 | 3.03 | 3.03 | 2.94 | 3.03 | 3.03 | 2.02% | 192,453 |
| Aug 27, 2025 | 2.96 | 3.01 | 2.93 | 2.97 | 2.97 | 0.34% | 158,115 |
| Aug 26, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 0.34% | 219,607 |
| Aug 25, 2025 | 2.90 | 2.95 | 2.86 | 2.95 | 2.95 | 1.72% | 19,797 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 193,930 |
| Aug 21, 2025 | 2.78 | 2.85 | 2.78 | 2.80 | 2.80 | -0.71% | 9,378 |
| Aug 20, 2025 | 2.79 | 2.84 | 2.75 | 2.82 | 2.82 | 2.55% | 195,034 |
| Aug 19, 2025 | 2.72 | 2.78 | 2.69 | 2.75 | 2.75 | 1.10% | 197,134 |
| Aug 18, 2025 | 2.61 | 2.82 | 2.60 | 2.72 | 2.72 | 4.21% | 635,193 |
| Aug 14, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | 402,779 |
| Aug 13, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 0.77% | 595,876 |
| Aug 12, 2025 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | - | 299,371 |
| Aug 11, 2025 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.77% | 176,457 |
| Aug 8, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 0.38% | 253,023 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | - | 101,481 |
| Aug 6, 2025 | 2.62 | 2.62 | 2.59 | 2.60 | 2.60 | -0.38% | 97,967 |
| Aug 5, 2025 | 2.62 | 2.62 | 2.58 | 2.61 | 2.61 | -0.38% | 153,183 |
| Aug 4, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.38% | 383,557 |
| Aug 1, 2025 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 1.16% | 391,666 |
| Jul 31, 2025 | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | -0.39% | 167,476 |
| Jul 30, 2025 | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | - | 101,889 |
| Jul 29, 2025 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | 1.57% | 170,530 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | - | 23,114 |
| Jul 25, 2025 | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | -0.39% | 52,977 |
| Jul 24, 2025 | 2.51 | 2.58 | 2.51 | 2.56 | 2.56 | 0.79% | 106,633 |
| Jul 23, 2025 | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | -0.39% | 88,990 |
| Jul 22, 2025 | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | 0.39% | 93,757 |
| Jul 21, 2025 | 2.54 | 2.58 | 2.51 | 2.54 | 2.54 | 0.40% | 84,989 |
| Jul 18, 2025 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | 0.40% | 74,660 |
| Jul 17, 2025 | 2.48 | 2.57 | 2.48 | 2.52 | 2.52 | 1.20% | 152,681 |