Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 10,608 |
| 2024-11-06 | 1.650 | 1.690 | 1.630 | 1.630 | 1.630 | 31,159 |
| 2024-11-05 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 11,792 |
| 2024-11-04 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 9,414 |
| 2024-11-01 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 436 |
| 2024-10-31 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 2,915 |
| 2024-10-30 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 2,030 |
| 2024-10-29 | 1.670 | 1.690 | 1.660 | 1.690 | 1.690 | 6,410 |
| 2024-10-28 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 1,105 |
| 2024-10-25 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 774 |
| 2024-10-24 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 37,169 |
| 2024-10-23 | 1.690 | 1.690 | 1.650 | 1.690 | 1.690 | 9,349 |
| 2024-10-22 | 1.690 | 1.710 | 1.660 | 1.700 | 1.700 | 7,062 |
| 2024-10-21 | 1.710 | 1.710 | 1.650 | 1.700 | 1.700 | 18,252 |
| 2024-10-18 | 1.670 | 1.720 | 1.670 | 1.700 | 1.700 | 5,744 |
| 2024-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,207 |
| 2024-10-16 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 3,280 |
| 2024-10-15 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 2,404 |
| 2024-10-14 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 3,680 |
| 2024-10-11 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 7,403 |
| 2024-10-10 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 6,940 |
| 2024-10-09 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 2,337 |
| 2024-10-08 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 1,940 |
| 2024-10-07 | 1.670 | 1.680 | 1.640 | 1.680 | 1.680 | 7,673 |
| 2024-10-04 | 1.680 | 1.690 | 1.650 | 1.670 | 1.670 | 13,293 |
| 2024-10-03 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 3,824 |
| 2024-10-02 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 2,624 |
| 2024-10-01 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 18,101 |
| 2024-09-30 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 11,145 |
| 2024-09-27 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 2,113 |
| 2024-09-26 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 4,486 |
| 2024-09-25 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 17,561 |
| 2024-09-24 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 11,592 |
| 2024-09-23 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 12,671 |
| 2024-09-20 | 1.710 | 1.720 | 1.670 | 1.710 | 1.710 | 11,962 |
| 2024-09-19 | 1.720 | 1.720 | 1.670 | 1.710 | 1.710 | 7,519 |
| 2024-09-18 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 127 |
| 2024-09-17 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 6,500 |
| 2024-09-16 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 5,465 |
| 2024-09-13 | 1.730 | 1.730 | 1.610 | 1.680 | 1.680 | 46,367 |
| 2024-09-12 | 1.720 | 1.730 | 1.670 | 1.730 | 1.730 | 38,307 |
| 2024-09-11 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 15,390 |
| 2024-09-10 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 7,123 |
| 2024-09-09 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 9,753 |
| 2024-09-06 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 7,810 |
| 2024-09-05 | 1.760 | 1.790 | 1.730 | 1.770 | 1.770 | 49,412 |
| 2024-09-04 | 1.770 | 1.810 | 1.740 | 1.790 | 1.790 | 10,540 |
| 2024-09-03 | 1.800 | 1.810 | 1.780 | 1.810 | 1.810 | 23,962 |
| 2024-09-02 | 1.780 | 1.800 | 1.760 | 1.760 | 1.760 | 51,586 |
| 2024-08-30 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 11,692 |
| 2024-08-29 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 10,740 |
| 2024-08-28 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 203 |
| 2024-08-27 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 3,305 |
| 2024-08-26 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 8,894 |
| 2024-08-23 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 10,510 |
| 2024-08-22 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 9,638 |
| 2024-08-21 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 20,478 |
| 2024-08-20 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 15,965 |
| 2024-08-19 | 1.840 | 1.840 | 1.790 | 1.790 | 1.790 | 25,663 |
| 2024-08-16 | 1.840 | 1.840 | 1.810 | 1.840 | 1.840 | 54,505 |
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.