Infinity Capital Investments S.A. (BVB:INFINITY)
Romania
· Delayed Price · Currency is RON 4.110
0.00 (0.00%)
At close: Apr 28, 2026
BVB:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 34,101 |
| Apr 27, 2026 | 4.11 | 4.17 | 4.11 | 4.11 | 4.11 | 0.24% | 11,894 |
| Apr 24, 2026 | 4.15 | 4.19 | 4.10 | 4.10 | 4.10 | -1.20% | 19,992 |
| Apr 23, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 15,607 |
| Apr 22, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 0.48% | 27,597 |
| Apr 21, 2026 | 4.09 | 4.20 | 4.05 | 4.17 | 4.17 | 0.72% | 13,032 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.12 | 4.14 | 4.14 | -2.13% | 15,218 |
| Apr 17, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -1.86% | 8,574 |
| Apr 16, 2026 | 4.20 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 20,844 |
| Apr 15, 2026 | 4.15 | 4.22 | 4.12 | 4.22 | 4.22 | 1.20% | 270,974 |
| Apr 14, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 0.97% | 9,447 |
| Apr 9, 2026 | 3.98 | 4.16 | 3.98 | 4.13 | 4.13 | 1.98% | 21,700 |
| Apr 8, 2026 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 2.27% | 14,381 |
| Apr 7, 2026 | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | 0.25% | 44,176 |
| Apr 6, 2026 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.80% | 166,946 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.81 | 3.88 | 3.88 | -1.02% | 13,903 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 14,583 |
| Apr 1, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | 0.26% | 44,069 |
| Mar 31, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 10,826 |
| Mar 30, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 45,463 |
| Mar 27, 2026 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | - | 23,814 |
| Mar 26, 2026 | 4.00 | 4.01 | 3.91 | 3.93 | 3.93 | -0.76% | 16,621 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 254,778 |
| Mar 24, 2026 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -2.48% | 21,372 |
| Mar 23, 2026 | 4.01 | 4.04 | 3.91 | 4.03 | 4.03 | 0.50% | 32,496 |
| Mar 20, 2026 | 4.02 | 4.06 | 4.00 | 4.01 | 4.01 | -0.25% | 137,071 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.99 | 4.02 | 4.02 | -0.99% | 3,666,970 |
| Mar 18, 2026 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -0.98% | 38,386 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 70,038 |
| Mar 16, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 14,298 |
| Mar 13, 2026 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 0.50% | 27,228 |
| Mar 12, 2026 | 4.04 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 41,068 |
| Mar 11, 2026 | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | -0.49% | 79,965 |
| Mar 10, 2026 | 4.02 | 4.07 | 4.01 | 4.07 | 4.07 | 1.75% | 134,571 |
| Mar 9, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.48% | 84,372 |
| Mar 6, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 82,056 |
| Mar 5, 2026 | 4.00 | 4.04 | 3.99 | 4.02 | 4.02 | 0.25% | 92,188 |
| 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 |