Fondul Proprietatea S.A. GDR (Reg S)
(FP.)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$4.50
|
$4.50
|
$4.50
|
$4.50
|
2,477
|
|
16/07/2024
|
$4.40
|
$4.40
|
$4.22
|
$4.40
|
2,783
|
|
15/07/2024
|
$4.38
|
$4.38
|
$4.31
|
$4.38
|
0
|
|
12/07/2024
|
$4.38
|
$4.40
|
$4.30
|
$4.38
|
506
|
|
11/07/2024
|
$4.28
|
$4.40
|
$4.38
|
$4.38
|
20
|
|
10/07/2024
|
$4.28
|
$4.38
|
$4.34
|
$4.38
|
0
|
|
09/07/2024
|
$4.28
|
$4.38
|
$4.28
|
$4.38
|
2,469
|
|
08/07/2024
|
$4.28
|
$4.30
|
$4.22
|
$4.24
|
69
|
|
05/07/2024
|
$4.28
|
$4.30
|
$4.24
|
$4.24
|
3,488
|
|
04/07/2024
|
$4.32
|
$4.40
|
$4.22
|
$4.22
|
3,590
|
|
03/07/2024
|
$4.40
|
$4.40
|
$4.22
|
$4.40
|
2
|
|
02/07/2024
|
$4.40
|
$4.42
|
$4.24
|
$4.40
|
103
|
|
01/07/2024
|
$4.40
|
$4.40
|
$4.40
|
$4.40
|
809
|
|
28/06/2024
|
$4.50
|
$4.50
|
$4.30
|
$4.50
|
624
|
|
27/06/2024
|
$4.50
|
$4.50
|
$4.30
|
$4.50
|
4
|
|
26/06/2024
|
$4.50
|
$4.58
|
$4.40
|
$4.50
|
57
|
|
25/06/2024
|
$4.76
|
$4.60
|
$4.60
|
$4.60
|
52
|
|
24/06/2024
|
$4.76
|
$4.76
|
$4.50
|
$4.60
|
10,676
|
|
21/06/2024
|
$4.76
|
$4.78
|
$4.56
|
$4.76
|
66
|
|
20/06/2024
|
$4.76
|
$4.76
|
$4.63
|
$4.76
|
0
|
|
19/06/2024
|
$4.76
|
$4.76
|
$4.63
|
$4.76
|
0
|
|
18/06/2024
|
$4.76
|
$4.76
|
$4.76
|
$4.76
|
1,499
|
|
17/06/2024
|
$4.76
|
$4.76
|
$4.76
|
$4.76
|
1,010
|
|
14/06/2024
|
$4.90
|
$4.78
|
$4.67
|
$4.78
|
0
|
|
13/06/2024
|
$4.90
|
$4.78
|
$4.66
|
$4.78
|
0
|
|
12/06/2024
|
$4.90
|
$4.90
|
$4.70
|
$4.78
|
3,809
|
|
11/06/2024
|
$4.80
|
$4.90
|
$4.80
|
$4.80
|
1,661
|
|
10/06/2024
|
$4.88
|
$5.00
|
$4.70
|
$4.88
|
1,820
|
|
07/06/2024
|
$5.00
|
$5.05
|
$4.88
|
$4.88
|
42
|
|
06/06/2024
|
$5.00
|
$5.00
|
$4.88
|
$4.88
|
0
|
|
05/06/2024
|
$5.00
|
$5.05
|
$4.88
|
$4.88
|
50,898
|
|
04/06/2024
|
$5.10
|
$5.10
|
$5.00
|
$5.05
|
3,422
|
|
03/06/2024
|
$5.00
|
$5.10
|
$4.90
|
$5.00
|
52,394
|
|
31/05/2024
|
$5.00
|
$5.20
|
$5.00
|
$5.00
|
14,898
|
|
30/05/2024
|
$5.05
|
$5.25
|
$5.05
|
$5.05
|
1,500
|
|
29/05/2024
|
$5.25
|
$5.25
|
$5.25
|
$5.25
|
0
|
|
28/05/2024
|
$5.25
|
$5.25
|
$5.10
|
$5.25
|
31
|
|
27/05/2024
|
$5.25
|
$5.25
|
$5.05
|
$5.25
|
16
|
|
24/05/2024
|
$5.25
|
$5.25
|
$5.05
|
$5.25
|
16
|
|
23/05/2024
|
$5.25
|
$5.30
|
$5.05
|
$5.25
|
335
|
|
22/05/2024
|
$5.15
|
$5.25
|
$5.15
|
$5.15
|
10
|
|
21/05/2024
|
$5.15
|
$5.25
|
$5.05
|
$5.15
|
3
|
|
20/05/2024
|
$5.15
|
$5.20
|
$5.15
|
$5.15
|
2,552
|
|
17/05/2024
|
$5.25
|
$5.20
|
$5.00
|
$5.10
|
1
|
|
16/05/2024
|
$5.25
|
$5.40
|
$4.94
|
$5.10
|
1,154
|
|
15/05/2024
|
$5.45
|
$5.45
|
$5.43
|
$5.45
|
0
|
|
14/05/2024
|
$5.45
|
$5.45
|
$5.45
|
$5.45
|
27,500
|
|
13/05/2024
|
$5.45
|
$5.50
|
$5.30
|
$5.45
|
41,773
|
|
10/05/2024
|
$5.35
|
$5.50
|
$5.35
|
$5.45
|
8,054
|