Fondul Proprietatea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.50	0.51	0.50	0.51	0.51	1.60%	17,884,690
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	1.93%	30,458,950
Dec 2, 2025	0.49	0.49	0.49	0.49	0.49	1.34%	2,684,982
Nov 28, 2025	0.49	0.49	0.48	0.49	0.49	-0.92%	3,160,099
Nov 27, 2025	0.49	0.49	0.49	0.49	0.49	-	994,861
Nov 26, 2025	0.49	0.50	0.48	0.49	0.49	0.31%	6,046,449
Nov 25, 2025	0.46	0.49	0.46	0.49	0.49	5.51%	14,647,660
Nov 24, 2025	0.45	0.47	0.45	0.46	0.46	2.78%	6,360,093
Nov 21, 2025	0.45	0.45	0.44	0.45	0.45	0.45%	5,705,495
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-0.88%	3,197,956
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	0.67%	2,543,993
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	3,705,220
Nov 17, 2025	0.46	0.46	0.45	0.45	0.45	-1.63%	6,031,966
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	2,772,820
Nov 13, 2025	0.47	0.47	0.46	0.46	0.46	0.11%	1,198,211
Nov 12, 2025	0.46	0.47	0.46	0.46	0.46	-	916,659
Nov 11, 2025	0.46	0.47	0.46	0.46	0.46	0.43%	1,508,211
Nov 10, 2025	0.47	0.47	0.46	0.46	0.46	-0.75%	696,497
Nov 7, 2025	0.47	0.47	0.46	0.47	0.47	-0.75%	2,705,884
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	-0.11%	2,838,414
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	-0.32%	4,452,671
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	0.21%	2,522,067
Nov 3, 2025	0.48	0.48	0.47	0.47	0.47	-1.67%	2,335,134
Oct 31, 2025	0.48	0.48	0.48	0.48	0.47	-0.73%	4,884,608
Oct 30, 2025	0.48	0.49	0.48	0.48	0.47	-0.31%	1,669,354
Oct 29, 2025	0.48	0.49	0.48	0.48	0.47	0.42%	1,618,560
Oct 28, 2025	0.48	0.48	0.47	0.48	0.47	0.84%	4,816,400
Oct 27, 2025	0.47	0.48	0.47	0.48	0.46	0.95%	3,001,488
Oct 24, 2025	0.46	0.48	0.46	0.47	0.46	3.39%	16,630,940
Oct 23, 2025	0.45	0.46	0.45	0.46	0.45	0.77%	5,315,984
Oct 22, 2025	0.45	0.45	0.45	0.45	0.44	0.33%	1,026,889
Oct 21, 2025	0.45	0.45	0.45	0.45	0.44	0.22%	962,813
Oct 20, 2025	0.45	0.45	0.45	0.45	0.44	-0.22%	4,037,830
Oct 17, 2025	0.46	0.46	0.45	0.45	0.44	-0.99%	4,404,562
Oct 16, 2025	0.45	0.46	0.45	0.46	0.44	0.77%	3,294,183
Oct 15, 2025	0.45	0.45	0.45	0.45	0.44	0.22%	1,267,782
Oct 14, 2025	0.45	0.45	0.45	0.45	0.44	-	1,104,701
Oct 13, 2025	0.45	0.45	0.45	0.45	0.44	-	2,517,895
Oct 10, 2025	0.45	0.45	0.45	0.45	0.44	0.44%	2,704,572
Oct 9, 2025	0.45	0.45	0.45	0.45	0.44	-0.88%	3,570,723
Oct 8, 2025	0.45	0.45	0.45	0.45	0.44	-	2,281,740
Oct 7, 2025	0.45	0.46	0.45	0.45	0.44	-0.11%	4,203,835
Oct 6, 2025	0.45	0.46	0.45	0.45	0.44	0.11%	4,373,896
Oct 3, 2025	0.45	0.46	0.45	0.45	0.44	-	2,156,703
Oct 2, 2025	0.45	0.46	0.45	0.45	0.44	0.89%	3,677,332
Oct 1, 2025	0.45	0.45	0.45	0.45	0.44	0.22%	5,619,668
Sep 30, 2025	0.45	0.45	0.45	0.45	0.44	0.79%	10,328,080
Sep 29, 2025	0.44	0.45	0.43	0.45	0.43	3.24%	15,647,150
Sep 26, 2025	0.43	0.44	0.41	0.43	0.42	2.74%	6,669,583
Sep 25, 2025	0.42	0.42	0.42	0.42	0.41	-0.94%	2,932,213