Fondul Proprietatea S.A. GDR (Reg S)
(FP.)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$3.22
|
$3.25
|
$3.22
|
$3.22
|
0
|
|
16/01/2025
|
$3.22
|
$3.22
|
$3.22
|
$3.22
|
568
|
|
15/01/2025
|
$3.24
|
$3.24
|
$3.22
|
$3.22
|
3,417
|
|
14/01/2025
|
$3.30
|
$3.30
|
$3.25
|
$3.30
|
0
|
|
13/01/2025
|
$3.30
|
$3.30
|
$3.24
|
$3.30
|
316
|
|
10/01/2025
|
$3.30
|
$3.30
|
$3.25
|
$3.30
|
0
|
|
09/01/2025
|
$3.30
|
$3.30
|
$3.25
|
$3.30
|
0
|
|
08/01/2025
|
$3.30
|
$3.30
|
$3.30
|
$3.30
|
288
|
|
07/01/2025
|
$3.18
|
$3.30
|
$3.18
|
$3.18
|
24
|
|
06/01/2025
|
$3.18
|
$3.30
|
$3.18
|
$3.18
|
28
|
|
03/01/2025
|
$3.28
|
$3.30
|
$3.18
|
$3.30
|
19
|
|
02/01/2025
|
$3.28
|
$3.30
|
$3.28
|
$3.30
|
606
|
|
01/01/2025
|
$3.22
|
$3.22
|
$3.22
|
$3.22
|
2,000
|
|
31/12/2024
|
$3.22
|
$3.22
|
$3.22
|
$3.22
|
2,000
|
|
30/12/2024
|
$3.16
|
$3.22
|
$3.16
|
$3.20
|
10,216
|
|
27/12/2024
|
$3.18
|
$3.30
|
$3.18
|
$3.30
|
291
|
|
26/12/2024
|
$3.14
|
$3.30
|
$3.18
|
$3.30
|
120
|
|
25/12/2024
|
$3.14
|
$3.30
|
$3.18
|
$3.30
|
120
|
|
24/12/2024
|
$3.14
|
$3.30
|
$3.18
|
$3.30
|
120
|
|
23/12/2024
|
$3.14
|
$3.30
|
$3.14
|
$3.30
|
405
|
|
20/12/2024
|
$3.18
|
$3.18
|
$3.16
|
$3.18
|
17
|
|
19/12/2024
|
$3.32
|
$3.30
|
$3.24
|
$3.24
|
2
|
|
18/12/2024
|
$3.32
|
$3.30
|
$3.24
|
$3.24
|
6
|
|
17/12/2024
|
$3.32
|
$3.24
|
$3.16
|
$3.24
|
1
|
|
16/12/2024
|
$3.32
|
$3.32
|
$3.22
|
$3.24
|
7,046
|
|
13/12/2024
|
$3.20
|
$3.50
|
$3.20
|
$3.22
|
10,503
|
|
12/12/2024
|
$3.18
|
$3.20
|
$3.07
|
$3.20
|
0
|
|
11/12/2024
|
$3.18
|
$3.20
|
$3.18
|
$3.20
|
11,647
|
|
10/12/2024
|
$3.14
|
$3.24
|
$3.14
|
$3.24
|
221
|
|
09/12/2024
|
$3.14
|
$3.24
|
$3.12
|
$3.24
|
1,629
|
|
06/12/2024
|
$3.18
|
$3.26
|
$3.02
|
$3.20
|
5,519
|
|
05/12/2024
|
$3.50
|
$3.60
|
$2.98
|
$3.10
|
7,073
|
|
04/12/2024
|
$3.46
|
$3.50
|
$3.32
|
$3.46
|
5,241
|
|
03/12/2024
|
$3.42
|
$3.44
|
$3.32
|
$3.44
|
51
|
|
02/12/2024
|
$3.42
|
$3.46
|
$3.44
|
$3.44
|
43
|
|
29/11/2024
|
$3.42
|
$3.44
|
$3.34
|
$3.44
|
2,719
|
|
28/11/2024
|
$3.46
|
$3.46
|
$3.36
|
$3.36
|
29,737
|
|
27/11/2024
|
$3.38
|
$3.42
|
$3.36
|
$3.38
|
28
|
|
26/11/2024
|
$3.38
|
$3.50
|
$3.36
|
$3.38
|
17
|
|
25/11/2024
|
$3.38
|
$3.43
|
$3.38
|
$3.38
|
0
|
|
22/11/2024
|
$3.38
|
$3.43
|
$3.38
|
$3.38
|
0
|
|
21/11/2024
|
$3.38
|
$3.42
|
$3.28
|
$3.38
|
2,128
|
|
20/11/2024
|
$3.38
|
$3.40
|
$3.26
|
$3.26
|
7,199
|
|
19/11/2024
|
$3.36
|
$3.42
|
$3.38
|
$3.42
|
22
|
|
18/11/2024
|
$3.36
|
$3.50
|
$3.34
|
$3.42
|
4
|
|
15/11/2024
|
$3.36
|
$3.42
|
$3.36
|
$3.34
|
890
|
|
14/11/2024
|
$3.36
|
$3.40
|
$3.34
|
$3.34
|
2,700
|
|
13/11/2024
|
$3.30
|
$3.42
|
$3.30
|
$3.30
|
57
|
|
12/11/2024
|
$3.30
|
$3.40
|
$3.30
|
$3.30
|
47
|
|
11/11/2024
|
$3.50
|
$3.40
|
$3.28
|
$3.38
|
17
|
|
08/11/2024
|
$3.50
|
$3.50
|
$3.32
|
$3.38
|
4,645
|
|
07/11/2024
|
$3.60
|
$3.56
|
$3.54
|
$3.54
|
1
|
|
06/11/2024
|
$3.60
|
$3.60
|
$3.48
|
$3.54
|
14,814
|
|
05/11/2024
|
$3.62
|
$3.62
|
$3.55
|
$3.62
|
0
|
|
04/11/2024
|
$3.62
|
$3.62
|
$3.62
|
$3.62
|
264
|
|
01/11/2024
|
$3.68
|
$3.62
|
$3.54
|
$3.62
|
0
|
|
31/10/2024
|
$3.68
|
$3.68
|
$3.58
|
$3.62
|
2,273
|
|
30/10/2024
|
$3.70
|
$3.70
|
$3.68
|
$3.74
|
2,030
|
|
29/10/2024
|
$3.74
|
$3.74
|
$3.74
|
$3.74
|
1,005
|
|
28/10/2024
|
$3.74
|
$3.86
|
$3.74
|
$3.74
|
450
|
|
25/10/2024
|
$3.72
|
$3.78
|
$3.74
|
$3.74
|
1
|
|
24/10/2024
|
$3.72
|
$3.80
|
$3.74
|
$3.74
|
1
|
|
23/10/2024
|
$3.72
|
$3.81
|
$3.74
|
$3.74
|
0
|
|
22/10/2024
|
$3.72
|
$3.88
|
$3.74
|
$3.74
|
25
|
|
21/10/2024
|
$3.72
|
$3.86
|
$3.72
|
$3.74
|
1,095
|
|
18/10/2024
|
$3.86
|
$3.86
|
$3.79
|
$3.86
|
0
|
|
17/10/2024
|
$3.86
|
$3.86
|
$3.86
|
$3.86
|
54
|
|
16/10/2024
|
$3.86
|
$3.88
|
$3.72
|
$3.86
|
696
|
|
15/10/2024
|
$3.92
|
$3.92
|
$3.86
|
$3.92
|
3
|
|
14/10/2024
|
$3.92
|
$3.94
|
$3.92
|
$3.92
|
10
|
|
11/10/2024
|
$3.92
|
$3.92
|
$3.86
|
$3.92
|
0
|
|
10/10/2024
|
$3.92
|
$3.98
|
$3.92
|
$3.92
|
5,000
|
|
09/10/2024
|
$4.10
|
$4.10
|
$3.90
|
$4.12
|
13,191
|
|
08/10/2024
|
$4.18
|
$4.22
|
$4.04
|
$4.12
|
4
|
|
07/10/2024
|
$4.18
|
$4.24
|
$4.12
|
$4.12
|
20
|
|
04/10/2024
|
$4.18
|
$4.24
|
$4.04
|
$4.12
|
8
|
|
03/10/2024
|
$4.18
|
$4.22
|
$4.12
|
$4.12
|
8
|
|
02/10/2024
|
$4.18
|
$4.22
|
$4.12
|
$4.12
|
3,685
|
|
01/10/2024
|
$4.18
|
$4.20
|
$4.14
|
$4.18
|
46
|
|
30/09/2024
|
$4.38
|
$4.22
|
$4.04
|
$4.04
|
5
|
|
27/09/2024
|
$4.38
|
$4.18
|
$4.04
|
$4.04
|
13
|
|
26/09/2024
|
$4.38
|
$4.38
|
$4.04
|
$4.04
|
9,566
|
|
25/09/2024
|
$4.50
|
$4.44
|
$4.38
|
$4.44
|
20
|
|
24/09/2024
|
$4.50
|
$4.50
|
$4.32
|
$4.44
|
198
|
|
23/09/2024
|
$4.64
|
$4.64
|
$4.60
|
$4.64
|
1,013
|
|
20/09/2024
|
$4.58
|
$4.60
|
$4.57
|
$4.60
|
0
|
|
19/09/2024
|
$4.58
|
$4.60
|
$4.58
|
$4.56
|
2,548
|
|
18/09/2024
|
$4.60
|
$4.60
|
$4.46
|
$4.56
|
12,775
|
|
17/09/2024
|
$4.52
|
$4.52
|
$4.50
|
$4.50
|
5,426
|
|
16/09/2024
|
$4.54
|
$4.62
|
$4.44
|
$4.54
|
6,548
|
|
13/09/2024
|
$4.54
|
$4.62
|
$4.50
|
$4.50
|
0
|
|
12/09/2024
|
$4.54
|
$4.62
|
$4.50
|
$4.54
|
8,565
|
|
11/09/2024
|
$4.60
|
$4.74
|
$4.52
|
$4.56
|
25,481
|
|
10/09/2024
|
$4.56
|
$4.64
|
$4.56
|
$4.56
|
2,009
|
|
09/09/2024
|
$4.60
|
$4.68
|
$4.60
|
$4.64
|
13,560
|
|
06/09/2024
|
$4.66
|
$4.74
|
$4.54
|
$4.56
|
13,073
|
|
05/09/2024
|
$4.64
|
$4.74
|
$4.54
|
$4.66
|
20,636
|
|
04/09/2024
|
$4.46
|
$4.58
|
$4.38
|
$4.46
|
19,323
|
|
03/09/2024
|
$4.48
|
$4.56
|
$4.32
|
$4.44
|
6,836
|
|
02/09/2024
|
$4.64
|
$4.72
|
$4.32
|
$4.34
|
14,923
|
|
30/08/2024
|
$4.64
|
$4.84
|
$4.62
|
$4.64
|
13,606
|
|
29/08/2024
|
$4.86
|
$4.86
|
$4.64
|
$4.86
|
207
|
|
28/08/2024
|
$4.86
|
$4.86
|
$4.66
|
$4.86
|
4
|
|
27/08/2024
|
$4.86
|
$4.86
|
$4.86
|
$4.86
|
26
|
|
26/08/2024
|
$4.54
|
$4.64
|
$4.46
|
$4.56
|
3,692
|
|
23/08/2024
|
$4.54
|
$4.64
|
$4.46
|
$4.56
|
3,692
|
|
22/08/2024
|
$4.54
|
$4.64
|
$4.46
|
$4.56
|
3,692
|
|
21/08/2024
|
$4.50
|
$4.54
|
$4.50
|
$4.50
|
388
|
|
20/08/2024
|
$4.40
|
$4.56
|
$4.40
|
$4.40
|
33
|
|
19/08/2024
|
$4.40
|
$4.54
|
$4.40
|
$4.40
|
768
|
|
16/08/2024
|
$4.56
|
$4.56
|
$4.36
|
$4.38
|
45
|
|
15/08/2024
|
$4.54
|
$4.54
|
$4.36
|
$4.54
|
131
|
|
14/08/2024
|
$4.38
|
$4.56
|
$4.38
|
$4.38
|
64
|
|
13/08/2024
|
$4.54
|
$4.54
|
$4.54
|
$4.54
|
0
|
|
12/08/2024
|
$4.54
|
$4.56
|
$4.54
|
$4.54
|
15
|
|
09/08/2024
|
$4.54
|
$4.56
|
$4.54
|
$4.54
|
3
|
|
08/08/2024
|
$4.54
|
$4.56
|
$4.38
|
$4.54
|
11
|
|
07/08/2024
|
$4.54
|
$4.54
|
$4.45
|
$4.54
|
0
|
|
06/08/2024
|
$4.58
|
$4.54
|
$4.36
|
$4.54
|
36
|
|
05/08/2024
|
$4.58
|
$4.58
|
$4.36
|
$4.54
|
563
|
|
02/08/2024
|
$4.70
|
$4.76
|
$4.70
|
$4.70
|
10
|
|
01/08/2024
|
$4.70
|
$4.70
|
$4.66
|
$4.70
|
0
|
|
31/07/2024
|
$4.70
|
$4.70
|
$4.70
|
$4.70
|
2,002
|
|
30/07/2024
|
$4.60
|
$4.70
|
$4.60
|
$4.66
|
7,001
|
|
29/07/2024
|
$4.56
|
$4.56
|
$4.52
|
$4.56
|
10,093
|
|
26/07/2024
|
$4.50
|
$4.50
|
$4.50
|
$4.50
|
13
|
|
25/07/2024
|
$4.46
|
$4.56
|
$4.46
|
$4.50
|
20,453
|
|
24/07/2024
|
$4.40
|
$4.42
|
$4.40
|
$4.40
|
3
|
|
23/07/2024
|
$4.40
|
$4.40
|
$4.40
|
$4.40
|
1,460
|
|
22/07/2024
|
$4.38
|
$4.38
|
$4.30
|
$4.38
|
3
|
|
19/07/2024
|
$4.38
|
$4.38
|
$4.38
|
$4.38
|
389
|
|
18/07/2024
|
$4.50
|
$4.50
|
$4.50
|
$4.50
|
221
|