Skip to main content
S.C. IOR S.A. (BVB:IORB)
Romania flag Romania · Delayed Price · Currency is RON
0.230
+0.010 (4.55%)
At close: Nov 27, 2025

S.C. IOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20250.230.230.230.230.234.55%3,652
Nov 24, 20250.230.230.220.220.22-5.98%53,595
Nov 19, 20250.220.230.210.230.23-3.31%9,419
Nov 12, 20250.240.240.240.240.247.08%1,000
Nov 11, 20250.230.230.230.230.23-11.02%4,934
Nov 10, 20250.250.260.240.250.250.79%35,803
Nov 7, 20250.240.250.240.250.2514.55%37,323
Nov 6, 20250.220.220.220.220.22-8.33%5,000
Nov 5, 20250.210.280.210.240.2412.15%92,685
Nov 4, 20250.200.210.200.210.217.00%30,177
Oct 30, 20250.210.210.200.200.20-20,000
Oct 29, 20250.200.200.200.200.20-5.66%5,654
Oct 27, 20250.210.210.210.210.2112.77%6,000
Oct 22, 20250.190.190.190.190.19-9.62%1,408
Oct 20, 20250.210.210.210.210.21-0.95%100
Oct 17, 20250.210.210.210.210.2112.30%100
Oct 15, 20250.190.190.190.190.19-2.60%450
Oct 13, 20250.200.200.190.190.19-6.80%4,933
Oct 10, 20250.210.210.210.210.21-1.90%4,444
Oct 9, 20250.220.220.210.210.21-2.78%13,500
Oct 8, 20250.210.220.210.220.22-34,689
Oct 2, 20250.200.220.190.220.2211.34%1,278
Sep 24, 20250.190.190.190.190.19-10.19%90
Sep 19, 20250.200.220.200.220.222.86%6,800
Sep 18, 20250.220.220.210.210.21-389
Sep 17, 20250.210.230.210.210.21-0.94%5,405
Sep 16, 20250.210.210.210.210.210.95%2,000
Sep 12, 20250.210.210.210.210.21-6,410
Sep 11, 20250.210.210.210.210.21-5,000
Sep 10, 20250.210.210.210.210.21-7.89%3,171
Sep 8, 20250.230.230.230.230.2312.87%339
Sep 5, 20250.200.200.200.200.20-11.40%10
Sep 3, 20250.230.230.230.230.2314.00%4,500
Sep 1, 20250.200.200.200.200.20-12.28%101
Aug 29, 20250.200.230.200.230.23-1,500
Aug 21, 20250.230.230.230.230.2314.00%11
Aug 20, 20250.200.200.200.200.20-13.04%271
Aug 18, 20250.200.230.200.230.23-7,010
Aug 14, 20250.230.230.230.230.2313.86%10
Aug 12, 20250.200.200.200.200.20-12.93%5
Aug 11, 20250.240.240.230.230.2310.48%2,450
Aug 8, 20250.210.210.210.210.21-11.76%209
Aug 7, 20250.210.240.200.240.240.85%9,686
Aug 4, 20250.240.240.240.240.249.26%5
Aug 1, 20250.240.240.220.220.220.93%3,028
Jul 31, 20250.210.210.210.210.21-10.83%3,000
Jul 30, 20250.240.240.240.240.24-400
Jul 29, 20250.240.240.230.240.242.56%6,100
Jul 28, 20250.210.230.210.230.23-1.68%4,901
Jul 25, 20250.230.240.230.240.243.48%8,500
Jul 24, 20250.230.230.230.230.231.77%640
Jul 18, 20250.230.230.230.230.23-0.88%4,500
Jul 17, 20250.230.230.230.230.23-0.87%3,060
Jul 16, 20250.230.230.220.230.23-0.86%22,030
Jul 15, 20250.220.230.220.230.236.42%18,809
Jul 14, 20250.240.240.210.220.22-14.17%33,911
Jul 11, 20250.240.250.240.250.25-61
Jul 10, 20250.250.250.240.250.25-1.55%290
Jul 9, 20250.260.260.260.260.26-2.27%865
Jul 8, 20250.290.290.240.260.2620.00%8,722
Jul 7, 20250.250.330.220.220.22-15.38%21,285
Jul 4, 20250.210.260.200.260.265.69%5,085
Jul 3, 20250.210.250.210.250.2523.00%2,535
Jul 2, 20250.200.200.200.200.20-7.41%4,424
Jul 1, 20250.200.220.200.220.22-0.92%26,300
Jun 30, 20250.210.220.190.220.220.93%3,638
Jun 27, 20250.200.220.200.220.22-5.26%1,650
Jun 26, 20250.200.230.200.230.2314.00%2,502
Jun 25, 20250.230.230.200.200.20-6,893
Jun 24, 20250.240.240.200.200.20-16.67%12,907
Jun 23, 20250.240.240.240.240.2416.50%150
Jun 20, 20250.210.250.200.210.218.42%12,710
Jun 19, 20250.190.190.190.190.19-12.04%2,300
Jun 18, 20250.190.220.170.220.22-12.20%3,569
Jun 17, 20250.210.260.190.250.25-8.21%24,685
Jun 13, 20250.270.270.270.270.277.20%50
Jun 12, 20250.210.250.210.250.2517.92%1,101
Jun 11, 20250.210.210.210.210.21-2,000
Jun 10, 20250.210.210.210.210.21-1
Jun 6, 20250.210.210.210.210.216.00%546
Jun 5, 20250.190.210.190.200.206.38%11,009
Jun 4, 20250.160.190.160.190.1929.66%72,566
Jun 3, 20250.190.190.150.150.150.69%451
Jun 2, 20250.190.190.140.140.14-22.58%4,102
May 30, 20250.200.200.180.190.192.20%12,100
May 27, 20250.240.240.180.180.18-441