Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.330 | 1.345 | 1.330 | 1.345 | 1.345 | 12,858 |
| 2025-08-01 | 1.310 | 1.325 | 1.280 | 1.300 | 1.300 | 40,168 |
| 2025-07-31 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 11,706 |
| 2025-07-30 | 1.330 | 1.335 | 1.300 | 1.300 | 1.300 | 18,963 |
| 2025-07-29 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 4,510 |
| 2025-07-28 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 5,527 |
| 2025-07-25 | 1.325 | 1.325 | 1.290 | 1.325 | 1.325 | 2,882 |
| 2025-07-24 | 1.280 | 1.330 | 1.280 | 1.325 | 1.325 | 17,848 |
| 2025-07-23 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 5,081 |
| 2025-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2025-07-21 | 1.275 | 1.300 | 1.275 | 1.300 | 1.300 | 1,025 |
| 2025-07-18 | 1.300 | 1.310 | 1.260 | 1.305 | 1.305 | 36,570 |
| 2025-07-17 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 2,927 |
| 2025-07-16 | 1.280 | 1.335 | 1.280 | 1.335 | 1.335 | 105 |
| 2025-07-15 | 1.285 | 1.350 | 1.260 | 1.340 | 1.340 | 15,119 |
| 2025-07-14 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 12,650 |
| 2025-07-11 | 1.220 | 1.265 | 1.220 | 1.265 | 1.265 | 18,642 |
| 2025-07-10 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 1,845 |
| 2025-07-09 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 6,000 |
| 2025-07-08 | 1.210 | 1.235 | 1.190 | 1.235 | 1.235 | 3,101 |
| 2025-07-07 | 1.195 | 1.210 | 1.185 | 1.210 | 1.210 | 3,850 |
| 2025-07-04 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 1,696 |
| 2025-07-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,110 |
| 2025-07-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 96 |
| 2025-07-01 | 1.220 | 1.240 | 1.185 | 1.220 | 1.220 | 14,363 |
| 2025-06-30 | 1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 15,119 |
| 2025-06-27 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 681 |
| 2025-06-26 | 1.190 | 1.240 | 1.190 | 1.220 | 1.220 | 26,164 |
| 2025-06-25 | 1.180 | 1.185 | 1.180 | 1.185 | 1.185 | 30,215 |
| 2025-06-24 | 1.180 | 1.185 | 1.180 | 1.180 | 1.180 | 2,755 |
| 2025-06-23 | 1.175 | 1.180 | 1.175 | 1.175 | 1.175 | 8,482 |
| 2025-06-20 | 1.160 | 1.175 | 1.150 | 1.150 | 1.150 | 550 |
| 2025-06-19 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-18 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 703 |
| 2025-06-17 | 1.150 | 1.175 | 1.150 | 1.175 | 1.175 | 2,846 |
| 2025-06-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 338 |
| 2025-06-13 | 1.170 | 1.175 | 1.170 | 1.175 | 1.175 | 1,049 |
| 2025-06-12 | 1.135 | 1.175 | 1.135 | 1.175 | 1.175 | 672 |
| 2025-06-11 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1,600 |
| 2025-06-10 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 2,730 |
| 2025-06-06 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 11,835 |
| 2025-06-05 | 1.145 | 1.175 | 1.125 | 1.170 | 1.170 | 29,308 |
| 2025-06-04 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 7,776 |
| 2025-06-03 | 1.135 | 1.160 | 1.135 | 1.160 | 1.160 | 4,979 |
| 2025-06-02 | 1.180 | 1.200 | 1.100 | 1.145 | 1.145 | 149,591 |
| 2025-05-30 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 23,209 |
| 2025-05-29 | 1.195 | 1.215 | 1.185 | 1.210 | 1.210 | 257 |
| 2025-05-28 | 1.215 | 1.215 | 1.185 | 1.210 | 1.210 | 4,647 |
| 2025-05-27 | 1.180 | 1.215 | 1.180 | 1.215 | 1.215 | 14,589 |
| 2025-05-26 | 1.175 | 1.225 | 1.175 | 1.215 | 1.215 | 40,334 |
| 2025-05-23 | 1.150 | 1.200 | 1.150 | 1.175 | 1.175 | 293,539 |
| 2025-05-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-05-21 | 1.145 | 1.150 | 1.110 | 1.150 | 1.150 | 1,194 |
| 2025-05-20 | 1.105 | 1.140 | 1.105 | 1.140 | 1.140 | 10,278 |
| 2025-05-19 | 1.115 | 1.150 | 1.100 | 1.140 | 1.140 | 103,822 |
| 2025-05-16 | 1.100 | 1.105 | 1.065 | 1.100 | 1.100 | 7,800 |
| 2025-05-15 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 14,100 |
| 2025-05-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 22,000 |
| 2025-05-13 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 154 |
| 2025-05-12 | 1.070 | 1.105 | 1.060 | 1.105 | 1.105 | 11,671 |
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.