Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.380 | 1.400 | 1.355 | 1.400 | 1.400 | 38,226 |
| 2026-04-28 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 6,248 |
| 2026-04-27 | 1.390 | 1.415 | 1.370 | 1.400 | 1.400 | 58,923 |
| 2026-04-24 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 1,504 |
| 2026-04-23 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 12,505 |
| 2026-04-22 | 1.370 | 1.385 | 1.350 | 1.385 | 1.385 | 6,303 |
| 2026-04-21 | 1.350 | 1.370 | 1.345 | 1.370 | 1.370 | 25,290 |
| 2026-04-20 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 15,636 |
| 2026-04-17 | 1.355 | 1.375 | 1.350 | 1.360 | 1.360 | 23,012 |
| 2026-04-16 | 1.365 | 1.380 | 1.350 | 1.375 | 1.375 | 23,862 |
| 2026-04-15 | 1.350 | 1.380 | 1.345 | 1.370 | 1.370 | 34,049 |
| 2026-04-14 | 1.380 | 1.395 | 1.350 | 1.395 | 1.395 | 20,015 |
| 2026-04-09 | 1.390 | 1.395 | 1.390 | 1.395 | 1.395 | 15,922 |
| 2026-04-08 | 1.320 | 1.495 | 1.300 | 1.395 | 1.395 | 340,380 |
| 2026-04-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-04-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-04-03 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 8,000 |
| 2026-04-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 650 |
| 2026-04-01 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 19,830 |
| 2026-03-31 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 11,436 |
| 2026-03-30 | 1.335 | 1.335 | 1.295 | 1.295 | 1.295 | 19,209 |
| 2026-03-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-03-26 | 1.345 | 1.345 | 1.310 | 1.310 | 1.310 | 5,851 |
| 2026-03-25 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 14,187 |
| 2026-03-24 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 14,839 |
| 2026-03-23 | 1.335 | 1.335 | 1.300 | 1.305 | 1.305 | 16,529 |
| 2026-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,702 |
| 2026-03-19 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 3,000 |
| 2026-03-18 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 2,000 |
| 2026-03-17 | 1.325 | 1.330 | 1.295 | 1.295 | 1.295 | 15,880 |
| 2026-03-16 | 1.320 | 1.325 | 1.320 | 1.325 | 1.325 | 677 |
| 2026-03-13 | 1.320 | 1.325 | 1.305 | 1.325 | 1.325 | 25,326 |
| 2026-03-12 | 1.310 | 1.310 | 1.295 | 1.300 | 1.300 | 27,210 |
| 2026-03-11 | 1.325 | 1.325 | 1.300 | 1.310 | 1.310 | 1,104 |
| 2026-03-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,400 |
| 2026-03-09 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 3,904 |
| 2026-03-06 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 38,825 |
| 2026-03-05 | 1.305 | 1.330 | 1.305 | 1.330 | 1.330 | 4,257 |
| 2026-03-04 | 1.300 | 1.310 | 1.300 | 1.305 | 1.305 | 50,500 |
| 2026-03-03 | 1.310 | 1.340 | 1.305 | 1.340 | 1.340 | 15,116 |
| 2026-03-02 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 22,000 |
| 2026-02-27 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 15,000 |
| 2026-02-26 | 1.325 | 1.325 | 1.315 | 1.315 | 1.315 | 77,728 |
| 2026-02-25 | 1.355 | 1.355 | 1.330 | 1.330 | 1.330 | 3,239 |
| 2026-02-24 | 1.350 | 1.355 | 1.320 | 1.355 | 1.355 | 13,000 |
| 2026-02-23 | 1.320 | 1.360 | 1.315 | 1.355 | 1.355 | 23,408 |
| 2026-02-20 | 1.355 | 1.355 | 1.320 | 1.355 | 1.355 | 2,795 |
| 2026-02-19 | 1.320 | 1.355 | 1.320 | 1.355 | 1.355 | 6,192 |
| 2026-02-18 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 3,648 |
| 2026-02-17 | 1.320 | 1.335 | 1.320 | 1.330 | 1.330 | 2,642 |
| 2026-02-16 | 1.365 | 1.365 | 1.315 | 1.365 | 1.365 | 27,435 |
| 2026-02-13 | 1.360 | 1.360 | 1.345 | 1.345 | 1.345 | 2,350 |
| 2026-02-12 | 1.360 | 1.360 | 1.325 | 1.350 | 1.350 | 23,240 |
| 2026-02-11 | 1.335 | 1.370 | 1.335 | 1.370 | 1.370 | 19,797 |
| 2026-02-10 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 5,512 |
| 2026-02-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,400 |
| 2026-02-06 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 78,950 |
| 2026-02-05 | 1.310 | 1.330 | 1.300 | 1.325 | 1.325 | 24,127 |
| 2026-02-04 | 1.320 | 1.330 | 1.315 | 1.330 | 1.330 | 6,560 |
| 2026-02-03 | 1.330 | 1.335 | 1.310 | 1.335 | 1.335 | 23,686 |
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.