Fondul Proprietatea S.A. GDR (Reg S)

(FP.)
Sector: n/a
$3.43
$0.05 1.48
Last updated: 08:01:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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