S.C. Iproeb S.A. (BVB:IPRU)
Romania
· Delayed Price · Currency is RON 1.340
+0.030 (2.29%)
At close: Mar 3, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 15,116 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 22,000 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 15,000 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.13% | 77,728 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 3,239 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | - | 13,000 |
| Feb 23, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 23,408 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 2,795 |
| Feb 19, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 6,192 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 3,648 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -2.56% | 2,642 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | 1.49% | 27,435 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 2,350 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 23,240 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.62% | 19,797 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.38% | 5,512 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,400 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 78,950 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.38% | 24,127 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.37% | 6,560 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 23,686 |
| Feb 2, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -0.37% | 64,192 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 7,873 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 2,630 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 32,390 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 1,590 |
| Jan 26, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 4,100 |
| Jan 23, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.23% | 5,640 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.06% | 46,850 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.12% | 14,221 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 17,084 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 29,137 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 13,014 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 7,189 |
| Jan 14, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 13,294 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,581 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 8,734 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 2,500 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.73% | 8,133 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.23% | 10,991 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 73,557 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.83% | 12,180 |
| Dec 23, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.63% | 50,836 |
| Dec 22, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 22,072 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 2,250 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.91% | 8,837 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 85,909 |
| Dec 16, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.61% | 34,990 |
| Dec 15, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 1,128 |
| Dec 12, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,350 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 2.28% | 31,407 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 13,000 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,600 |
| Dec 4, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -1.50% | 1,988 |
| Dec 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 2.69% | 27,390 |
| Dec 2, 2025 | 1.26 | 1.40 | 1.26 | 1.30 | 1.30 | 4.00% | 58,339 |
| Nov 28, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 30,975 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,772 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 18,080 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 19,600 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 29,899 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 30,024 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 14,543 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,000 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 700 |
| Nov 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 6,035 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 14,833 |
| Nov 13, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 26,948 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 4,711 |
| Nov 11, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 3,890 |
| Nov 10, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 6,521 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | 546 |
| Nov 6, 2025 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 1.94% | 30,910 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 9,718 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 2,300 |
| Nov 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 3,333 |
| Oct 31, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 9,700 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | 468 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Oct 28, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.78% | 604 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -3.08% | 29,801 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 1,771 |
| Oct 23, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 8,049 |
| Oct 22, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 2.24% | 3,524 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 3,000 |
| Oct 20, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -3.23% | 8,000 |
| Oct 17, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 3.33% | 26,230 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -3.23% | 22,508 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 2,700 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 21,553 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -1.73% | 20,140 |
| Oct 10, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 94,852 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 22,387 |
| Oct 8, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 20,090 |
| Oct 7, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 1.77% | 71,558 |
| Oct 6, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 57,320 |
| Oct 3, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | 5.22% | 140,070 |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 53,458 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 18,777 |
| Sep 30, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 3,210 |