Fondul Proprietatea S.A. GDR (Reg S)
(FP.)
Sector: n/a
Historic Prices - up to 10 years
|
10/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
09/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
08/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
07/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
04/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
03/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
02/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
01/07/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
30/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
27/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
26/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
25/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
24/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
23/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
20/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
19/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
18/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
17/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
16/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
13/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
12/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
11/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
10/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
09/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
06/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
05/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
04/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
03/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
02/06/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
30/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
29/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
28/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
27/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
26/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
23/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
22/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
21/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
20/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
19/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
16/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
15/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
14/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
13/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
12/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
09/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
08/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
07/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
06/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
05/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
02/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
01/05/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
30/04/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
29/04/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
28/04/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
25/04/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
24/04/2025
|
$4.20
|
$4.36
|
$4.20
|
$4.20
|
2
|
|
23/04/2025
|
$4.20
|
$4.30
|
$4.20
|
$4.20
|
1,595
|
|
22/04/2025
|
$4.26
|
$4.26
|
$4.20
|
$4.26
|
19
|
|
21/04/2025
|
$4.02
|
$4.14
|
$3.96
|
$3.96
|
3
|
|
18/04/2025
|
$4.02
|
$4.14
|
$3.96
|
$3.96
|
3
|
|
17/04/2025
|
$4.02
|
$4.14
|
$3.96
|
$3.96
|
3
|
|
16/04/2025
|
$4.02
|
$4.14
|
$3.96
|
$3.96
|
0
|
|
15/04/2025
|
$4.02
|
$4.16
|
$3.94
|
$3.96
|
17,143
|
|
14/04/2025
|
$4.02
|
$4.18
|
$4.02
|
$4.02
|
7,666
|
|
11/04/2025
|
$3.88
|
$4.04
|
$3.88
|
$4.04
|
22,368
|
|
10/04/2025
|
$3.90
|
$3.90
|
$3.84
|
$3.90
|
4,185
|
|
09/04/2025
|
$3.82
|
$3.88
|
$3.70
|
$3.82
|
9,627
|
|
08/04/2025
|
$3.80
|
$3.94
|
$3.80
|
$3.82
|
3,158
|
|
07/04/2025
|
$3.90
|
$4.02
|
$3.80
|
$3.82
|
2,550
|
|
04/04/2025
|
$4.00
|
$4.04
|
$3.90
|
$3.90
|
1,607
|
|
03/04/2025
|
$3.94
|
$4.06
|
$3.94
|
$4.00
|
84
|
|
02/04/2025
|
$4.00
|
$4.00
|
$4.00
|
$4.00
|
301
|
|
01/04/2025
|
$4.00
|
$4.10
|
$3.94
|
$4.00
|
1,070
|
|
31/03/2025
|
$4.00
|
$4.10
|
$4.00
|
$4.02
|
1,202
|
|
28/03/2025
|
$4.00
|
$4.04
|
$4.00
|
$4.00
|
935
|
|
27/03/2025
|
$4.02
|
$4.02
|
$4.00
|
$4.02
|
10
|
|
26/03/2025
|
$4.02
|
$4.12
|
$4.02
|
$4.02
|
26
|
|
25/03/2025
|
$4.12
|
$4.12
|
$3.94
|
$4.12
|
5
|
|
24/03/2025
|
$4.12
|
$4.12
|
$4.02
|
$4.12
|
164
|
|
21/03/2025
|
$4.12
|
$4.12
|
$3.94
|
$4.12
|
192
|
|
20/03/2025
|
$3.90
|
$4.12
|
$4.04
|
$4.04
|
0
|
|
19/03/2025
|
$3.90
|
$4.04
|
$3.90
|
$4.04
|
514
|
|
18/03/2025
|
$3.88
|
$3.90
|
$3.86
|
$3.88
|
47,493
|
|
17/03/2025
|
$3.80
|
$3.82
|
$3.78
|
$3.80
|
1,006
|
|
14/03/2025
|
$3.64
|
$3.64
|
$3.58
|
$3.60
|
26,125
|
|
13/03/2025
|
$3.78
|
$3.71
|
$3.64
|
$3.64
|
0
|
|
12/03/2025
|
$3.78
|
$3.78
|
$3.62
|
$3.64
|
5,726
|
|
11/03/2025
|
$3.92
|
$3.92
|
$3.78
|
$3.78
|
27
|
|
10/03/2025
|
$3.92
|
$3.92
|
$3.92
|
$3.92
|
26
|
|
07/03/2025
|
$3.94
|
$3.94
|
$3.76
|
$3.76
|
650
|
|
06/03/2025
|
$3.76
|
$3.92
|
$3.76
|
$3.76
|
116
|
|
05/03/2025
|
$3.88
|
$3.88
|
$3.88
|
$3.88
|
6
|
|
04/03/2025
|
$3.76
|
$3.88
|
$3.76
|
$3.88
|
4,791
|
|
03/03/2025
|
$3.76
|
$3.78
|
$3.68
|
$3.68
|
587
|
|
28/02/2025
|
$3.76
|
$3.78
|
$3.76
|
$3.76
|
6
|
|
27/02/2025
|
$3.76
|
$3.76
|
$3.76
|
$3.76
|
3
|
|
26/02/2025
|
$3.76
|
$3.76
|
$3.76
|
$3.76
|
401
|
|
25/02/2025
|
$3.76
|
$3.76
|
$3.68
|
$3.76
|
1
|
|
24/02/2025
|
$3.76
|
$3.76
|
$3.66
|
$3.76
|
425
|
|
21/02/2025
|
$3.66
|
$3.78
|
$3.66
|
$3.66
|
192
|
|
20/02/2025
|
$3.66
|
$3.76
|
$3.66
|
$3.66
|
593
|
|
19/02/2025
|
$3.76
|
$3.83
|
$3.69
|
$3.76
|
0
|
|
18/02/2025
|
$3.76
|
$3.76
|
$3.76
|
$3.76
|
42
|
|
17/02/2025
|
$3.68
|
$3.76
|
$3.66
|
$3.66
|
1,942
|
|
14/02/2025
|
$3.78
|
$3.78
|
$3.76
|
$3.78
|
14
|
|
13/02/2025
|
$3.78
|
$3.78
|
$3.78
|
$3.78
|
60
|
|
12/02/2025
|
$3.76
|
$3.76
|
$3.76
|
$3.76
|
27
|
|
11/02/2025
|
$3.68
|
$3.78
|
$3.68
|
$3.68
|
430
|
|
10/02/2025
|
$3.76
|
$3.76
|
$3.76
|
$3.76
|
144
|
|
07/02/2025
|
$3.88
|
$3.88
|
$3.78
|
$3.88
|
4,632
|
|
06/02/2025
|
$3.78
|
$3.87
|
$3.70
|
$3.76
|
2,186
|
|
05/02/2025
|
$3.76
|
$3.76
|
$3.66
|
$3.76
|
53
|
|
04/02/2025
|
$3.66
|
$3.82
|
$3.60
|
$3.66
|
6
|
|
03/02/2025
|
$3.66
|
$3.70
|
$3.66
|
$3.66
|
2,831
|
|
31/01/2025
|
$3.66
|
$3.66
|
$3.56
|
$3.56
|
3,844
|
|
30/01/2025
|
$3.64
|
$3.77
|
$3.60
|
$3.60
|
0
|
|
29/01/2025
|
$3.64
|
$3.70
|
$3.60
|
$3.60
|
9,081
|
|
28/01/2025
|
$3.50
|
$3.50
|
$3.44
|
$3.50
|
3,294
|
|
27/01/2025
|
$3.38
|
$3.50
|
$3.34
|
$3.38
|
68
|
|
24/01/2025
|
$3.38
|
$3.38
|
$3.38
|
$3.38
|
4
|
|
23/01/2025
|
$3.44
|
$3.44
|
$3.44
|
$3.44
|
205
|
|
22/01/2025
|
$3.28
|
$3.50
|
$3.24
|
$3.42
|
21,674
|
|
21/01/2025
|
$3.20
|
$3.20
|
$3.20
|
$3.20
|
1,209
|
|
20/01/2025
|
$3.26
|
$3.30
|
$3.16
|
$3.18
|
5,749
|
|
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
|