Market data

Select a section

Fondul Proprietatea S.A. GDR (Reg S)

(FP.)
Sector: n/a
$4.04
$0.14 3.59
Last updated: 17:10:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section