Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.315 | 1.340 | 1.305 | 1.335 | 1.335 | 64,192 |
| 2026-01-30 | 1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 7,873 |
| 2026-01-29 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 2,630 |
| 2026-01-28 | 1.345 | 1.360 | 1.335 | 1.360 | 1.360 | 32,390 |
| 2026-01-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,590 |
| 2026-01-26 | 1.325 | 1.355 | 1.325 | 1.355 | 1.355 | 4,100 |
| 2026-01-23 | 1.310 | 1.355 | 1.310 | 1.355 | 1.355 | 5,640 |
| 2026-01-22 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 46,850 |
| 2026-01-21 | 1.340 | 1.355 | 1.320 | 1.355 | 1.355 | 14,221 |
| 2026-01-20 | 1.350 | 1.365 | 1.340 | 1.340 | 1.340 | 17,084 |
| 2026-01-19 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 29,137 |
| 2026-01-16 | 1.365 | 1.365 | 1.350 | 1.360 | 1.360 | 13,014 |
| 2026-01-15 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 7,189 |
| 2026-01-14 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 13,294 |
| 2026-01-13 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 5,581 |
| 2026-01-12 | 1.375 | 1.375 | 1.350 | 1.350 | 1.350 | 8,734 |
| 2026-01-09 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 2,500 |
| 2026-01-08 | 1.375 | 1.375 | 1.330 | 1.365 | 1.365 | 8,133 |
| 2026-01-05 | 1.345 | 1.375 | 1.330 | 1.375 | 1.375 | 10,991 |
| 2025-12-30 | 1.360 | 1.360 | 1.340 | 1.345 | 1.345 | 73,557 |
| 2025-12-29 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 12,180 |
| 2025-12-23 | 1.340 | 1.375 | 1.340 | 1.365 | 1.365 | 50,836 |
| 2025-12-22 | 1.325 | 1.340 | 1.325 | 1.330 | 1.330 | 22,072 |
| 2025-12-19 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 2,250 |
| 2025-12-18 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 8,837 |
| 2025-12-17 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 85,909 |
| 2025-12-16 | 1.330 | 1.340 | 1.305 | 1.305 | 1.305 | 34,990 |
| 2025-12-15 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 1,128 |
| 2025-12-12 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 4,350 |
| 2025-12-11 | 1.350 | 1.350 | 1.310 | 1.345 | 1.345 | 31,407 |
| 2025-12-10 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-12-09 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 13,000 |
| 2025-12-08 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 4,600 |
| 2025-12-05 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-12-04 | 1.315 | 1.375 | 1.315 | 1.315 | 1.315 | 1,988 |
| 2025-12-03 | 1.330 | 1.375 | 1.330 | 1.335 | 1.335 | 27,390 |
| 2025-12-02 | 1.255 | 1.400 | 1.255 | 1.300 | 1.300 | 58,339 |
| 2025-11-28 | 1.250 | 1.265 | 1.250 | 1.250 | 1.250 | 30,975 |
| 2025-11-27 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,772 |
| 2025-11-26 | 1.255 | 1.260 | 1.250 | 1.250 | 1.250 | 18,080 |
| 2025-11-25 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 19,600 |
| 2025-11-24 | 1.255 | 1.260 | 1.250 | 1.250 | 1.250 | 29,899 |
| 2025-11-21 | 1.255 | 1.260 | 1.250 | 1.260 | 1.260 | 30,024 |
| 2025-11-20 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 14,543 |
| 2025-11-19 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 24,000 |
| 2025-11-18 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 700 |
| 2025-11-17 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 6,035 |
| 2025-11-14 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 14,833 |
| 2025-11-13 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 26,948 |
| 2025-11-12 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 4,711 |
| 2025-11-11 | 1.275 | 1.300 | 1.275 | 1.280 | 1.280 | 3,890 |
| 2025-11-10 | 1.300 | 1.305 | 1.290 | 1.300 | 1.300 | 6,521 |
| 2025-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 546 |
| 2025-11-06 | 1.255 | 1.315 | 1.250 | 1.315 | 1.315 | 30,910 |
| 2025-11-05 | 1.290 | 1.290 | 1.265 | 1.290 | 1.290 | 9,718 |
| 2025-11-04 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 2,300 |
| 2025-11-03 | 1.300 | 1.330 | 1.295 | 1.330 | 1.330 | 3,333 |
| 2025-10-31 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 9,700 |
| 2025-10-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 468 |
| 2025-10-29 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,200 |
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.