Infinity Capital Investments S.A. (BVB:INFINITY)
Romania
· Delayed Price · Currency is RON 4.010
+0.010 (0.25%)
At close: Mar 4, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 0.25% | 122,220 |
| Mar 3, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | -4.08% | 124,204 |
| Mar 2, 2026 | 4.28 | 4.28 | 4.08 | 4.17 | 4.17 | -3.02% | 27,987 |
| Feb 27, 2026 | 4.28 | 4.31 | 4.26 | 4.30 | 4.30 | 0.47% | 41,255 |
| Feb 26, 2026 | 4.39 | 4.39 | 4.27 | 4.28 | 4.28 | -3.17% | 179,760 |
| Feb 25, 2026 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | - | 59,208 |
| Feb 24, 2026 | 4.45 | 4.47 | 4.42 | 4.42 | 4.42 | -0.67% | 113,745 |
| Feb 23, 2026 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.68% | 314,995 |
| Feb 20, 2026 | 4.38 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 87,978 |
| Feb 19, 2026 | 4.39 | 4.41 | 4.31 | 4.41 | 4.41 | 0.46% | 207,912 |
| Feb 18, 2026 | 4.38 | 4.39 | 4.36 | 4.39 | 4.39 | 0.23% | 105,448 |
| Feb 17, 2026 | 4.35 | 4.40 | 4.33 | 4.38 | 4.38 | 0.69% | 259,504 |
| Feb 16, 2026 | 4.26 | 4.39 | 4.26 | 4.35 | 4.35 | 2.84% | 199,388 |
| Feb 13, 2026 | 4.18 | 4.30 | 4.16 | 4.23 | 4.23 | 1.20% | 313,386 |
| Feb 12, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 86,931 |
| Feb 11, 2026 | 4.10 | 4.16 | 4.09 | 4.16 | 4.16 | 1.46% | 52,775 |
| Feb 10, 2026 | 4.13 | 4.19 | 4.10 | 4.10 | 4.10 | -0.24% | 146,803 |
| Feb 9, 2026 | 4.07 | 4.15 | 4.07 | 4.11 | 4.11 | 0.24% | 125,527 |
| Feb 6, 2026 | 4.10 | 4.15 | 4.06 | 4.10 | 4.10 | -0.24% | 101,543 |
| Feb 5, 2026 | 4.18 | 4.20 | 4.07 | 4.11 | 4.11 | -1.67% | 158,885 |
| Feb 4, 2026 | 4.19 | 4.23 | 4.15 | 4.18 | 4.18 | -0.24% | 73,901 |
| Feb 3, 2026 | 4.14 | 4.20 | 4.07 | 4.19 | 4.19 | 1.21% | 97,885 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.06 | 4.14 | 4.14 | -0.48% | 45,311 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | - | 36,463 |
| Jan 29, 2026 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 34,667 |
| Jan 28, 2026 | 4.17 | 4.22 | 4.17 | 4.20 | 4.20 | -0.47% | 62,635 |
| Jan 27, 2026 | 4.14 | 4.23 | 4.14 | 4.22 | 4.22 | 2.18% | 223,471 |
| Jan 26, 2026 | 4.03 | 4.15 | 4.02 | 4.13 | 4.13 | 2.23% | 178,484 |
| Jan 23, 2026 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 0.25% | 109,016 |
| Jan 22, 2026 | 4.04 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 62,236 |
| Jan 21, 2026 | 4.14 | 4.14 | 3.98 | 4.01 | 4.01 | -3.14% | 122,301 |
| Jan 20, 2026 | 4.16 | 4.17 | 4.06 | 4.14 | 4.14 | -0.48% | 73,110 |
| Jan 19, 2026 | 4.15 | 4.16 | 4.00 | 4.16 | 4.16 | 0.24% | 132,911 |
| Jan 16, 2026 | 4.08 | 4.16 | 4.05 | 4.15 | 4.15 | 3.75% | 81,032 |
| Jan 15, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 281,289 |
| Jan 14, 2026 | 3.79 | 3.87 | 3.79 | 3.86 | 3.86 | 0.26% | 98,190 |
| Jan 13, 2026 | 3.82 | 3.86 | 3.78 | 3.85 | 3.85 | 0.79% | 332,113 |
| Jan 12, 2026 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 223,123 |
| Jan 9, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | - | 31,059 |
| Jan 8, 2026 | 3.73 | 3.77 | 3.70 | 3.77 | 3.77 | 1.62% | 219,323 |
| Jan 5, 2026 | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 71,041 |
| Dec 30, 2025 | 3.71 | 3.71 | 3.68 | 3.70 | 3.70 | -0.54% | 499,139 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | - | 357,001 |
| Dec 23, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.33% | 181,246 |
| Dec 22, 2025 | 3.74 | 3.80 | 3.67 | 3.77 | 3.77 | - | 374,452 |
| Dec 19, 2025 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | -0.79% | 52,188 |
| Dec 18, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.26% | 46,718 |
| Dec 17, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | -1.04% | 229,505 |
| Dec 16, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | -0.52% | 124,928 |
| Dec 15, 2025 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | -0.77% | 115,394 |
| Dec 12, 2025 | 3.88 | 3.91 | 3.84 | 3.88 | 3.88 | -0.26% | 279,378 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | 0.26% | 166,901 |
| Dec 10, 2025 | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | 0.26% | 134,369 |
| Dec 9, 2025 | 3.86 | 3.87 | 3.83 | 3.87 | 3.87 | 0.26% | 221,315 |
| Dec 8, 2025 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | 0.26% | 69,834 |
| 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 |