Skip to main content
S.C. IOR S.A. (BVB:IORB)
Romania flag Romania · Delayed Price · Currency is RON
0.210
0.00 (0.00%)
At close: Apr 24, 2026

S.C. IOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.190.210.190.210.21-20,001
Apr 23, 20260.200.210.200.210.215.00%2,150
Apr 22, 20260.210.210.200.200.20-900
Apr 21, 20260.200.200.200.200.20-6.54%1,000
Apr 20, 20260.220.220.210.210.211.90%527
Apr 17, 20260.210.210.210.210.21-211
Apr 16, 20260.210.210.210.210.215.00%11,200
Apr 15, 20260.200.200.200.200.20-11,530
Apr 7, 20260.200.200.200.200.20-2.91%2,600
Apr 6, 20260.210.210.210.210.213.00%404
Mar 31, 20260.190.200.180.200.209.89%22,001
Mar 30, 20260.210.210.180.180.18-11.65%854
Mar 27, 20260.210.210.190.210.215.64%5,630
Mar 26, 20260.200.210.200.200.20-11.36%39,285
Mar 25, 20260.220.220.220.220.2213.40%1,600
Mar 24, 20260.190.190.190.190.19-6.73%331
Mar 18, 20260.210.210.210.210.218.33%1,001
Mar 17, 20260.190.190.190.190.19-1.54%40
Mar 16, 20260.200.200.200.200.20-9.72%17,000
Mar 13, 20260.220.220.220.220.223.85%6,715
Mar 12, 20260.210.210.210.210.21-7.14%15,334
Mar 11, 20260.220.220.220.220.227.69%25
Mar 9, 20260.210.210.210.210.21-7.96%2,986
Mar 6, 20260.210.230.210.230.23-2.59%15
Mar 4, 20260.230.230.230.230.230.87%114
Feb 27, 20260.220.230.200.230.23-0.86%14,260
Feb 26, 20260.250.250.230.230.23-18.31%16,793
Feb 25, 20260.300.300.250.280.28-5.33%13,343
Feb 24, 20260.260.310.260.300.3020.97%18,141
Feb 23, 20260.220.260.220.250.2522.77%93,687
Feb 20, 20260.200.200.200.200.20-0.98%1,960
Feb 19, 20260.200.200.200.200.200.99%100
Feb 17, 20260.200.200.200.200.20-7.34%2,780
Feb 16, 20260.220.220.220.220.227.92%2,000
Feb 13, 20260.200.200.200.200.20-11,832
Feb 12, 20260.200.200.200.200.20-7.34%2,000
Feb 10, 20260.200.220.200.220.229.00%610
Feb 9, 20260.220.220.200.200.20-9.09%27,571
Feb 6, 20260.220.220.220.220.22-0.90%5,500
Feb 5, 20260.210.220.210.220.226.73%612
Feb 4, 20260.210.210.210.210.21-5.45%5,074
Feb 2, 20260.220.220.220.220.225.77%560
Jan 28, 20260.220.220.210.210.21-1.89%11,000
Jan 26, 20260.210.210.210.210.21-4.50%470
Jan 23, 20260.220.220.220.220.220.91%10
Jan 22, 20260.220.220.220.220.22-908
Jan 21, 20260.220.220.220.220.22-3,508
Jan 19, 20260.220.220.220.220.22-7,235
Jan 16, 20260.220.220.210.220.22-11,685
Jan 15, 20260.220.220.220.220.22-2,721
Jan 14, 20260.220.220.220.220.22-1,500
Jan 13, 20260.200.220.200.220.22-4,601
Jan 12, 20260.200.220.200.220.228.91%2,350
Jan 9, 20260.200.200.200.200.20-2.88%7,000
Jan 8, 20260.210.210.210.210.21-7.96%17,000
Dec 30, 20250.220.230.220.230.230.89%2,000
Dec 29, 20250.220.220.220.220.22-60
Dec 22, 20250.220.220.220.220.22-2.61%189
Dec 15, 20250.200.230.200.230.23-1,001
Dec 11, 20250.230.230.230.230.239.52%9,015
Dec 10, 20250.210.210.210.210.21-640
Dec 8, 20250.210.210.210.210.21-8.70%10,000
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