S.C. Iproeb S.A. (BVB:IPRU)
Romania
· Delayed Price · Currency is RON 1.400
+0.010 (0.72%)
At close: Apr 27, 2026
S.C. Iproeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 6,248 |
| Apr 27, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 58,923 |
| Apr 24, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,504 |
| Apr 23, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 12,505 |
| Apr 22, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.09% | 6,303 |
| Apr 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 25,290 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 15,636 |
| Apr 17, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 23,012 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 23,862 |
| Apr 15, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -1.79% | 34,049 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | - | 20,015 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 15,922 |
| Apr 8, 2026 | 1.32 | 1.50 | 1.30 | 1.40 | 1.40 | 5.68% | 340,380 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 8,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 650 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 19,830 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.39% | 11,436 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.72% | 19,209 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 51 |
| Mar 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 14,187 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 2.68% | 14,839 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -1.88% | 16,529 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 2,702 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,000 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.32% | 2,000 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 15,880 |
| Mar 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 677 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 25,326 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 27,210 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 1,104 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20,400 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 3,904 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 38,825 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 4,257 |
| Mar 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.61% | 50,500 |
| 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 |