Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.810 | 1.850 | 1.800 | 1.810 | 1.810 | 101,334 |
| 2024-08-13 | 1.790 | 1.820 | 1.720 | 1.810 | 1.810 | 185,053 |
| 2024-08-12 | 1.600 | 1.640 | 1.580 | 1.630 | 1.630 | 22,601 |
| 2024-08-09 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 7,052 |
| 2024-08-08 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 5,424 |
| 2024-08-07 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 4,935 |
| 2024-08-06 | 1.540 | 1.650 | 1.510 | 1.580 | 1.580 | 47,929 |
| 2024-08-05 | 1.600 | 1.600 | 1.450 | 1.530 | 1.530 | 112,773 |
| 2024-08-02 | 1.670 | 1.670 | 1.590 | 1.610 | 1.610 | 29,394 |
| 2024-08-01 | 1.650 | 1.670 | 1.610 | 1.660 | 1.660 | 15,543 |
| 2024-07-31 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 35,719 |
| 2024-07-30 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 7,394 |
| 2024-07-29 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 6,001 |
| 2024-07-26 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 8,277 |
| 2024-07-25 | 1.700 | 1.700 | 1.650 | 1.660 | 1.660 | 25,302 |
| 2024-07-24 | 1.680 | 1.740 | 1.660 | 1.690 | 1.690 | 17,182 |
| 2024-07-23 | 1.670 | 1.690 | 1.660 | 1.690 | 1.690 | 11,294 |
| 2024-07-22 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 8,267 |
| 2024-07-19 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 6,360 |
| 2024-07-18 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 17,470 |
| 2024-07-17 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 9,737 |
| 2024-07-16 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 49,457 |
| 2024-07-15 | 1.740 | 1.740 | 1.680 | 1.690 | 1.690 | 26,293 |
| 2024-07-12 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 19,425 |
| 2024-07-11 | 1.670 | 1.700 | 1.630 | 1.700 | 1.700 | 35,653 |
| 2024-07-10 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 24,956 |
| 2024-07-09 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 67,384 |
| 2024-07-08 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 42,405 |
| 2024-07-05 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 116,089 |
| 2024-07-04 | 1.770 | 1.870 | 1.770 | 1.830 | 1.830 | 474,724 |
| 2024-07-03 | 1.630 | 1.800 | 1.610 | 1.760 | 1.760 | 269,525 |
| 2024-07-02 | 1.620 | 1.630 | 1.580 | 1.610 | 1.610 | 34,330 |
| 2024-07-01 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 16,955 |
| 2024-06-28 | 1.570 | 1.620 | 1.560 | 1.590 | 1.590 | 22,410 |
| 2024-06-27 | 1.550 | 1.570 | 1.510 | 1.560 | 1.560 | 10,060 |
| 2024-06-26 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 9,909 |
| 2024-06-25 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 21,775 |
| 2024-06-21 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 24,554 |
| 2024-06-20 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 22,792 |
| 2024-06-19 | 1.620 | 1.640 | 1.560 | 1.630 | 1.630 | 44,210 |
| 2024-06-18 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 197,554 |
| 2024-06-17 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 82,184 |
| 2024-06-14 | 1.500 | 1.530 | 1.450 | 1.490 | 1.490 | 76,357 |
| 2024-06-13 | 1.350 | 1.550 | 1.350 | 1.480 | 1.480 | 103,363 |
| 2024-06-12 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 1,972 |
| 2024-06-11 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 2,277 |
| 2024-06-10 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 20,182 |
| 2024-06-07 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 23,169 |
| 2024-06-06 | 1.390 | 1.420 | 1.350 | 1.380 | 1.380 | 20,967 |
| 2024-06-05 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 10,183 |
| 2024-06-04 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 35,727 |
| 2024-06-03 | 1.380 | 1.480 | 1.370 | 1.410 | 1.410 | 173,437 |
| 2024-05-31 | 1.290 | 1.380 | 1.290 | 1.340 | 1.340 | 125,649 |
| 2024-05-30 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 40,515 |
| 2024-05-29 | 1.190 | 1.240 | 1.190 | 1.220 | 1.220 | 65,524 |
| 2024-05-28 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 55,432 |
| 2024-05-27 | 1.080 | 1.130 | 1.080 | 1.100 | 1.100 | 32,000 |
| 2024-05-24 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 3,500 |
| 2024-05-23 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 21,010 |
| 2024-05-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.