Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.070 | 1.105 | 1.060 | 1.105 | 1.105 | 11,671 |
| 2025-05-09 | 1.095 | 1.095 | 1.060 | 1.060 | 1.060 | 25,219 |
| 2025-05-08 | 1.075 | 1.110 | 1.075 | 1.075 | 1.075 | 10,495 |
| 2025-05-07 | 1.130 | 1.130 | 1.075 | 1.120 | 1.120 | 2,331 |
| 2025-05-06 | 1.155 | 1.155 | 1.100 | 1.125 | 1.125 | 17,960 |
| 2025-05-05 | 1.110 | 1.165 | 1.110 | 1.150 | 1.150 | 18,436 |
| 2025-05-02 | 1.150 | 1.175 | 1.140 | 1.175 | 1.175 | 19,774 |
| 2025-04-30 | 1.130 | 1.155 | 1.120 | 1.120 | 1.120 | 5,500 |
| 2025-04-29 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 1,150 |
| 2025-04-28 | 1.155 | 1.160 | 1.140 | 1.140 | 1.140 | 3,486 |
| 2025-04-25 | 1.155 | 1.155 | 1.130 | 1.130 | 1.130 | 1,485 |
| 2025-04-24 | 1.150 | 1.160 | 1.150 | 1.155 | 1.155 | 3,303 |
| 2025-04-23 | 1.160 | 1.160 | 1.120 | 1.155 | 1.155 | 5,973 |
| 2025-04-22 | 1.160 | 1.160 | 1.125 | 1.125 | 1.125 | 255 |
| 2025-04-17 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 2,000 |
| 2025-04-16 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2025-04-15 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 413 |
| 2025-04-14 | 1.150 | 1.155 | 1.120 | 1.155 | 1.155 | 1,514 |
| 2025-04-11 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 1,798 |
| 2025-04-10 | 1.130 | 1.175 | 1.100 | 1.165 | 1.165 | 4,157 |
| 2025-04-09 | 1.145 | 1.145 | 1.065 | 1.100 | 1.100 | 6,148 |
| 2025-04-08 | 1.065 | 1.145 | 1.065 | 1.145 | 1.145 | 9,390 |
| 2025-04-07 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 12,349 |
| 2025-04-04 | 1.100 | 1.140 | 1.010 | 1.060 | 1.060 | 67,128 |
| 2025-04-03 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 64,303 |
| 2025-04-02 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 6,565 |
| 2025-04-01 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 4,527 |
| 2025-03-31 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 151,020 |
| 2025-03-28 | 1.190 | 1.200 | 1.100 | 1.200 | 1.200 | 65,176 |
| 2025-03-27 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 28,114 |
| 2025-03-26 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 72,958 |
| 2025-03-25 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 44,408 |
| 2025-03-24 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 53,824 |
| 2025-03-21 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 16,182 |
| 2025-03-20 | 1.370 | 1.370 | 1.270 | 1.300 | 1.300 | 70,250 |
| 2025-03-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 120 |
| 2025-03-18 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 5,397 |
| 2025-03-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5,068 |
| 2025-03-14 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 6,321 |
| 2025-03-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10,145 |
| 2025-03-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 150 |
| 2025-03-11 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 10,049 |
| 2025-03-10 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 5,080 |
| 2025-03-07 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 57,000 |
| 2025-03-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 14 |
| 2025-03-05 | 1.410 | 1.410 | 1.360 | 1.400 | 1.400 | 7,516 |
| 2025-03-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2025-03-03 | 1.400 | 1.430 | 1.350 | 1.430 | 1.430 | 32,020 |
| 2025-02-28 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 15,214 |
| 2025-02-27 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 11,138 |
| 2025-02-26 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 9,500 |
| 2025-02-25 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 8,419 |
| 2025-02-24 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 10,439 |
| 2025-02-21 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 6,128 |
| 2025-02-20 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 9,002 |
| 2025-02-19 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 46,126 |
| 2025-02-18 | 1.410 | 1.440 | 1.380 | 1.440 | 1.440 | 25,532 |
| 2025-02-17 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 1,063 |
| 2025-02-14 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 22,642 |
| 2025-02-13 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 13,513 |
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.