Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.265 | 1.295 | 1.260 | 1.295 | 1.295 | 604 |
| 2025-10-27 | 1.285 | 1.285 | 1.200 | 1.260 | 1.260 | 29,801 |
| 2025-10-24 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,771 |
| 2025-10-23 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 8,049 |
| 2025-10-22 | 1.365 | 1.375 | 1.320 | 1.370 | 1.370 | 3,524 |
| 2025-10-21 | 1.345 | 1.345 | 1.340 | 1.340 | 1.340 | 3,000 |
| 2025-10-20 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 8,000 |
| 2025-10-17 | 1.330 | 1.410 | 1.330 | 1.395 | 1.395 | 26,230 |
| 2025-10-16 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 22,508 |
| 2025-10-15 | 1.395 | 1.400 | 1.395 | 1.395 | 1.395 | 2,700 |
| 2025-10-14 | 1.420 | 1.420 | 1.375 | 1.400 | 1.400 | 21,553 |
| 2025-10-13 | 1.415 | 1.420 | 1.395 | 1.420 | 1.420 | 20,140 |
| 2025-10-10 | 1.430 | 1.450 | 1.410 | 1.445 | 1.445 | 94,852 |
| 2025-10-09 | 1.430 | 1.435 | 1.420 | 1.430 | 1.430 | 22,387 |
| 2025-10-08 | 1.430 | 1.440 | 1.425 | 1.430 | 1.430 | 20,090 |
| 2025-10-07 | 1.400 | 1.440 | 1.380 | 1.440 | 1.440 | 71,558 |
| 2025-10-06 | 1.400 | 1.415 | 1.380 | 1.415 | 1.415 | 57,320 |
| 2025-10-03 | 1.330 | 1.425 | 1.330 | 1.410 | 1.410 | 140,070 |
| 2025-10-02 | 1.285 | 1.340 | 1.285 | 1.340 | 1.340 | 53,458 |
| 2025-10-01 | 1.260 | 1.290 | 1.240 | 1.290 | 1.290 | 18,777 |
| 2025-09-30 | 1.225 | 1.255 | 1.225 | 1.240 | 1.240 | 3,210 |
| 2025-09-29 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 6,176 |
| 2025-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 21 |
| 2025-09-25 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 1,650 |
| 2025-09-24 | 1.230 | 1.235 | 1.200 | 1.235 | 1.235 | 55,783 |
| 2025-09-23 | 1.265 | 1.265 | 1.230 | 1.240 | 1.240 | 9,558 |
| 2025-09-22 | 1.245 | 1.270 | 1.230 | 1.270 | 1.270 | 12,700 |
| 2025-09-19 | 1.260 | 1.275 | 1.250 | 1.275 | 1.275 | 10,100 |
| 2025-09-18 | 1.255 | 1.270 | 1.250 | 1.265 | 1.265 | 38,530 |
| 2025-09-17 | 1.290 | 1.290 | 1.250 | 1.285 | 1.285 | 14,796 |
| 2025-09-16 | 1.255 | 1.290 | 1.255 | 1.290 | 1.290 | 7,363 |
| 2025-09-15 | 1.265 | 1.275 | 1.260 | 1.275 | 1.275 | 16,601 |
| 2025-09-12 | 1.285 | 1.285 | 1.265 | 1.285 | 1.285 | 14,100 |
| 2025-09-11 | 1.300 | 1.300 | 1.265 | 1.270 | 1.270 | 8,500 |
| 2025-09-10 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 4,139 |
| 2025-09-09 | 1.300 | 1.315 | 1.290 | 1.290 | 1.290 | 23,567 |
| 2025-09-08 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 4,080 |
| 2025-09-05 | 1.315 | 1.335 | 1.315 | 1.335 | 1.335 | 23,025 |
| 2025-09-04 | 1.315 | 1.320 | 1.285 | 1.315 | 1.315 | 29,309 |
| 2025-09-03 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 11,539 |
| 2025-09-02 | 1.260 | 1.330 | 1.240 | 1.315 | 1.315 | 61,821 |
| 2025-09-01 | 1.235 | 1.265 | 1.230 | 1.230 | 1.230 | 27,093 |
| 2025-08-29 | 1.245 | 1.245 | 1.235 | 1.235 | 1.235 | 16,105 |
| 2025-08-28 | 1.250 | 1.260 | 1.245 | 1.245 | 1.245 | 5,636 |
| 2025-08-27 | 1.250 | 1.260 | 1.250 | 1.255 | 1.255 | 5,310 |
| 2025-08-26 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-08-25 | 1.230 | 1.270 | 1.230 | 1.255 | 1.255 | 8,212 |
| 2025-08-22 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,000 |
| 2025-08-21 | 1.270 | 1.270 | 1.225 | 1.235 | 1.235 | 12,675 |
| 2025-08-20 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 18,523 |
| 2025-08-19 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 3,050 |
| 2025-08-18 | 1.225 | 1.260 | 1.225 | 1.250 | 1.250 | 2,329 |
| 2025-08-14 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 60 |
| 2025-08-13 | 1.255 | 1.270 | 1.225 | 1.270 | 1.270 | 25,347 |
| 2025-08-12 | 1.265 | 1.265 | 1.200 | 1.255 | 1.255 | 136,867 |
| 2025-08-11 | 1.280 | 1.305 | 1.270 | 1.270 | 1.270 | 27,808 |
| 2025-08-08 | 1.270 | 1.300 | 1.270 | 1.295 | 1.295 | 6,496 |
| 2025-08-07 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 25,250 |
| 2025-08-06 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 11,705 |
| 2025-08-05 | 1.340 | 1.340 | 1.310 | 1.335 | 1.335 | 3,510 |
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.