Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 8,107 |
| 2025-02-11 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 23,820 |
| 2025-02-10 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 9,480 |
| 2025-02-07 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 30,665 |
| 2025-02-06 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 21,171 |
| 2025-02-05 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 3,300 |
| 2025-02-04 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 8,537 |
| 2025-02-03 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 15,240 |
| 2025-01-31 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 12,349 |
| 2025-01-30 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 28,747 |
| 2025-01-29 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 31,766 |
| 2025-01-28 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 25,485 |
| 2025-01-27 | 1.580 | 1.580 | 1.470 | 1.490 | 1.490 | 46,576 |
| 2025-01-23 | 1.490 | 1.620 | 1.490 | 1.570 | 1.570 | 192,378 |
| 2025-01-22 | 1.320 | 1.470 | 1.320 | 1.470 | 1.470 | 89,169 |
| 2025-01-21 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 14,067 |
| 2025-01-20 | 1.300 | 1.300 | 1.260 | 1.290 | 1.290 | 18,302 |
| 2025-01-17 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 10,244 |
| 2025-01-16 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 2,427 |
| 2025-01-15 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 40,557 |
| 2025-01-14 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 6,694 |
| 2025-01-13 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 13,106 |
| 2025-01-10 | 1.310 | 1.330 | 1.200 | 1.280 | 1.280 | 200,690 |
| 2025-01-09 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 92,345 |
| 2025-01-08 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 5,239 |
| 2025-01-03 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 10,502 |
| 2024-12-30 | 1.360 | 1.380 | 1.310 | 1.370 | 1.370 | 27,050 |
| 2024-12-27 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 7,670 |
| 2024-12-23 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 6,001 |
| 2024-12-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,599 |
| 2024-12-19 | 1.390 | 1.390 | 1.310 | 1.380 | 1.380 | 33,116 |
| 2024-12-18 | 1.420 | 1.420 | 1.350 | 1.390 | 1.390 | 26,472 |
| 2024-12-17 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 29,131 |
| 2024-12-16 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 11,226 |
| 2024-12-13 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 9,502 |
| 2024-12-12 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 30,700 |
| 2024-12-11 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 15,243 |
| 2024-12-10 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 13,800 |
| 2024-12-09 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 26,482 |
| 2024-12-06 | 1.350 | 1.420 | 1.340 | 1.420 | 1.420 | 54,190 |
| 2024-12-05 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 17,195 |
| 2024-12-04 | 1.350 | 1.370 | 1.290 | 1.350 | 1.350 | 48,093 |
| 2024-12-03 | 1.420 | 1.420 | 1.280 | 1.360 | 1.360 | 66,354 |
| 2024-12-02 | 1.340 | 1.450 | 1.340 | 1.420 | 1.420 | 59,666 |
| 2024-11-29 | 1.530 | 1.530 | 1.340 | 1.370 | 1.370 | 142,483 |
| 2024-11-28 | 1.490 | 1.580 | 1.470 | 1.530 | 1.530 | 33,650 |
| 2024-11-27 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 9,185 |
| 2024-11-26 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 24,741 |
| 2024-11-25 | 1.550 | 1.590 | 1.510 | 1.570 | 1.570 | 22,079 |
| 2024-11-22 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 31,245 |
| 2024-11-21 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 19,150 |
| 2024-11-20 | 1.650 | 1.650 | 1.570 | 1.580 | 1.580 | 57,326 |
| 2024-11-19 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 9,253 |
| 2024-11-18 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 15,580 |
| 2024-11-15 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 18,133 |
| 2024-11-14 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 31,889 |
| 2024-11-13 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 2,481 |
| 2024-11-12 | 1.680 | 1.680 | 1.640 | 1.670 | 1.670 | 10,321 |
| 2024-11-11 | 1.670 | 1.670 | 1.630 | 1.670 | 1.670 | 3,350 |
| 2024-11-08 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 833 |
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.