Iproeb SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.625 | 1.625 | 1.620 | 1.620 | 1.620 | 3,517 |
| 2026-10-15 | 1.625 | 1.625 | 1.620 | 1.625 | 1.625 | 5,675 |
| 2026-10-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 |
| 2026-10-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-10-12 | 1.625 | 1.625 | 1.620 | 1.620 | 1.620 | 440 |
| 2026-10-09 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 375 |
| 2026-10-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,479 |
| 2026-10-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 |
| 2026-10-06 | 1.585 | 1.635 | 1.585 | 1.635 | 1.635 | 33,320 |
| 2026-10-05 | 1.540 | 1.585 | 1.540 | 1.585 | 1.585 | 5,894 |
| 2026-10-02 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2026-10-01 | 1.515 | 1.535 | 1.480 | 1.535 | 1.535 | 7,488 |
| 2026-09-30 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 2,500 |
| 2026-09-29 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 14,340 |
| 2026-09-28 | 1.510 | 1.515 | 1.500 | 1.500 | 1.500 | 5,508 |
| 2026-09-25 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 5 |
| 2026-09-24 | 1.515 | 1.515 | 1.500 | 1.510 | 1.510 | 15,000 |
| 2026-09-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2026-09-21 | 1.515 | 1.550 | 1.515 | 1.550 | 1.550 | 69 |
| 2026-09-18 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 789 |
| 2026-09-17 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 1,001 |
| 2026-09-16 | 1.520 | 1.560 | 1.480 | 1.560 | 1.560 | 6,741 |
| 2026-09-15 | 1.580 | 1.580 | 1.510 | 1.580 | 1.580 | 6,699 |
| 2026-09-14 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 6,005 |
| 2026-09-11 | 1.520 | 1.595 | 1.500 | 1.580 | 1.580 | 17,402 |
| 2026-09-10 | 1.610 | 1.610 | 1.575 | 1.595 | 1.595 | 12,222 |
| 2026-09-09 | 1.640 | 1.655 | 1.630 | 1.630 | 1.630 | 5,246 |
| 2026-09-08 | 1.655 | 1.655 | 1.610 | 1.655 | 1.655 | 400 |
| 2026-09-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,288 |
| 2026-09-04 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 2,435 |
| 2026-09-03 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2026-09-02 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 2 |
| 2026-09-01 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2026-08-31 | 1.680 | 1.680 | 1.600 | 1.655 | 1.655 | 33,280 |
| 2026-08-28 | 1.710 | 1.710 | 1.680 | 1.710 | 1.710 | 3,828 |
| 2026-08-27 | 1.700 | 1.710 | 1.665 | 1.710 | 1.710 | 4,369 |
| 2026-08-26 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 2,650 |
| 2026-08-25 | 1.685 | 1.710 | 1.655 | 1.655 | 1.655 | 3,422 |
| 2026-08-24 | 1.715 | 1.715 | 1.680 | 1.710 | 1.710 | 710 |
| 2026-08-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 500 |
| 2026-08-20 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 50 |
| 2026-08-19 | 1.660 | 1.740 | 1.590 | 1.730 | 1.730 | 28,488 |
| 2026-08-18 | 1.720 | 1.755 | 1.605 | 1.660 | 1.660 | 36,674 |
| 2026-08-17 | 1.720 | 1.775 | 1.715 | 1.720 | 1.720 | 9,445 |
| 2026-08-14 | 1.750 | 1.800 | 1.720 | 1.785 | 1.785 | 10,303 |
| 2026-08-13 | 1.785 | 1.800 | 1.755 | 1.800 | 1.800 | 18,216 |
| 2026-08-12 | 1.765 | 1.785 | 1.765 | 1.785 | 1.785 | 15,075 |
| 2026-08-11 | 1.755 | 1.765 | 1.750 | 1.765 | 1.765 | 12,880 |
| 2026-08-10 | 1.740 | 1.765 | 1.740 | 1.755 | 1.755 | 35,954 |
| 2026-08-07 | 1.760 | 1.765 | 1.740 | 1.740 | 1.740 | 14,670 |
| 2026-08-06 | 1.745 | 1.760 | 1.745 | 1.745 | 1.745 | 5,393 |
| 2026-08-05 | 1.750 | 1.770 | 1.740 | 1.765 | 1.765 | 7,510 |
| 2026-08-04 | 1.775 | 1.775 | 1.750 | 1.770 | 1.770 | 41,925 |
| 2026-08-03 | 1.740 | 1.775 | 1.740 | 1.750 | 1.750 | 22,967 |
| 2026-07-31 | 1.740 | 1.775 | 1.740 | 1.775 | 1.775 | 1,608 |
| 2026-07-30 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 6,685 |
| 2026-07-29 | 1.770 | 1.775 | 1.760 | 1.775 | 1.775 | 2,176 |
| 2026-07-28 | 1.750 | 1.775 | 1.730 | 1.775 | 1.775 | 12,192 |
| 2026-07-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,678 |
Page 1 of 5 · 247 trading daysOlder →
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.