Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.745 | 1.770 | 1.745 | 1.765 | 1.765 | 21,245 |
| 2026-07-23 | 1.730 | 1.755 | 1.720 | 1.745 | 1.745 | 11,172 |
| 2026-07-22 | 1.740 | 1.765 | 1.715 | 1.765 | 1.765 | 13,922 |
| 2026-07-21 | 1.720 | 1.735 | 1.710 | 1.735 | 1.735 | 51,427 |
| 2026-07-20 | 1.700 | 1.720 | 1.700 | 1.715 | 1.715 | 24,444 |
| 2026-07-17 | 1.730 | 1.730 | 1.660 | 1.690 | 1.690 | 6,049 |
| 2026-07-16 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 2,730 |
| 2026-07-15 | 1.720 | 1.725 | 1.720 | 1.725 | 1.725 | 4,806 |
| 2026-07-14 | 1.700 | 1.720 | 1.695 | 1.715 | 1.715 | 7,203 |
| 2026-07-13 | 1.710 | 1.715 | 1.695 | 1.700 | 1.700 | 4,146 |
| 2026-07-10 | 1.705 | 1.715 | 1.680 | 1.710 | 1.710 | 13,190 |
| 2026-07-09 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 280 |
| 2026-07-08 | 1.715 | 1.720 | 1.665 | 1.705 | 1.705 | 35,609 |
| 2026-07-07 | 1.695 | 1.720 | 1.695 | 1.720 | 1.720 | 9,907 |
| 2026-07-06 | 1.720 | 1.720 | 1.685 | 1.695 | 1.695 | 8,021 |
| 2026-07-03 | 1.705 | 1.720 | 1.695 | 1.720 | 1.720 | 12,490 |
| 2026-07-02 | 1.720 | 1.720 | 1.685 | 1.705 | 1.705 | 4,100 |
| 2026-07-01 | 1.700 | 1.725 | 1.675 | 1.720 | 1.720 | 24,312 |
| 2026-06-30 | 1.690 | 1.725 | 1.690 | 1.720 | 1.720 | 2,088 |
| 2026-06-29 | 1.725 | 1.730 | 1.680 | 1.730 | 1.730 | 8,400 |
| 2026-06-26 | 1.730 | 1.730 | 1.715 | 1.730 | 1.730 | 6,201 |
| 2026-06-25 | 1.690 | 1.775 | 1.690 | 1.740 | 1.740 | 58,470 |
| 2026-06-24 | 1.710 | 1.710 | 1.680 | 1.710 | 1.710 | 3,947 |
| 2026-06-23 | 1.715 | 1.730 | 1.675 | 1.710 | 1.710 | 8,539 |
| 2026-06-22 | 1.690 | 1.725 | 1.610 | 1.720 | 1.720 | 69,024 |
| 2026-06-19 | 1.600 | 1.640 | 1.600 | 1.635 | 1.635 | 13,186 |
| 2026-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 458 |
| 2026-06-17 | 1.600 | 1.605 | 1.600 | 1.600 | 1.600 | 15,468 |
| 2026-06-16 | 1.585 | 1.600 | 1.560 | 1.600 | 1.600 | 8,880 |
| 2026-06-15 | 1.620 | 1.620 | 1.585 | 1.585 | 1.585 | 600 |
| 2026-06-12 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 1,000 |
| 2026-06-11 | 1.600 | 1.605 | 1.565 | 1.605 | 1.605 | 5,450 |
| 2026-06-10 | 1.620 | 1.625 | 1.570 | 1.610 | 1.610 | 4,135 |
| 2026-06-09 | 1.615 | 1.620 | 1.600 | 1.620 | 1.620 | 21,661 |
| 2026-06-08 | 1.580 | 1.615 | 1.570 | 1.615 | 1.615 | 2,638 |
| 2026-06-05 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 91,457 |
| 2026-06-04 | 1.635 | 1.690 | 1.630 | 1.670 | 1.670 | 46,525 |
| 2026-06-03 | 1.550 | 1.635 | 1.550 | 1.620 | 1.620 | 51,008 |
| 2026-06-02 | 1.630 | 1.640 | 1.510 | 1.540 | 1.540 | 96,616 |
| 2026-05-29 | 1.650 | 1.700 | 1.645 | 1.700 | 1.700 | 100,502 |
| 2026-05-28 | 1.575 | 1.650 | 1.575 | 1.650 | 1.650 | 67,222 |
| 2026-05-27 | 1.620 | 1.665 | 1.575 | 1.575 | 1.575 | 9,217 |
| 2026-05-26 | 1.505 | 1.730 | 1.485 | 1.650 | 1.650 | 301,277 |
| 2026-05-25 | 1.390 | 1.490 | 1.390 | 1.490 | 1.490 | 132,125 |
| 2026-05-22 | 1.405 | 1.410 | 1.385 | 1.410 | 1.410 | 2,799 |
| 2026-05-21 | 1.380 | 1.400 | 1.375 | 1.380 | 1.380 | 4,357 |
| 2026-05-20 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 6,052 |
| 2026-05-19 | 1.375 | 1.380 | 1.350 | 1.380 | 1.380 | 11,203 |
| 2026-05-18 | 1.340 | 1.385 | 1.340 | 1.385 | 1.385 | 1,498 |
| 2026-05-15 | 1.350 | 1.385 | 1.345 | 1.385 | 1.385 | 20,503 |
| 2026-05-14 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 15,933 |
| 2026-05-13 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 44,706 |
| 2026-05-12 | 1.395 | 1.400 | 1.360 | 1.400 | 1.400 | 14,913 |
| 2026-05-11 | 1.400 | 1.400 | 1.355 | 1.390 | 1.390 | 2,163 |
| 2026-05-08 | 1.405 | 1.405 | 1.330 | 1.400 | 1.400 | 2,203 |
| 2026-05-07 | 1.375 | 1.415 | 1.375 | 1.415 | 1.415 | 10,015 |
| 2026-05-06 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 496 |
| 2026-05-05 | 1.330 | 1.375 | 1.330 | 1.375 | 1.375 | 1,001 |
| 2026-05-04 | 1.350 | 1.385 | 1.325 | 1.380 | 1.380 | 12,844 |
| 2026-04-30 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 29,503 |
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.