IAR S.A. (BVB:IARV)
Romania
· Delayed Price · Currency is RON 14.25
+0.25 (1.79%)
At close: Dec 5, 2025
IAR S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 1.79% | 820 |
| Dec 4, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - | 146 |
| Dec 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 1,181 |
| Dec 2, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 627 |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,109 |
| Nov 26, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 1,156 |
| Nov 25, 2025 | 14.00 | 14.25 | 14.00 | 14.10 | 14.10 | 0.71% | 664 |
| Nov 24, 2025 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 2,887 |
| Nov 21, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | -2.75% | 446 |
| Nov 20, 2025 | 14.20 | 14.55 | 14.20 | 14.55 | 14.55 | - | 75 |
| Nov 19, 2025 | 14.55 | 14.65 | 14.15 | 14.55 | 14.55 | - | 2,494 |
| Nov 18, 2025 | 14.50 | 14.55 | 14.15 | 14.55 | 14.55 | 1.39% | 2,388 |
| Nov 17, 2025 | 14.60 | 14.60 | 14.05 | 14.35 | 14.35 | -1.71% | 2,751 |
| Nov 14, 2025 | 14.30 | 14.75 | 14.00 | 14.60 | 14.60 | 2.82% | 14,255 |
| Nov 13, 2025 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 1.43% | 2,748 |
| Nov 12, 2025 | 14.00 | 14.15 | 13.95 | 14.00 | 14.00 | - | 701 |
| Nov 11, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 898 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 841 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | - | 399 |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 22 |
| Nov 5, 2025 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | -0.35% | 1,671 |
| Nov 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 100 |
| Nov 3, 2025 | 14.25 | 14.25 | 13.95 | 14.25 | 14.25 | 0.35% | 636 |
| Oct 31, 2025 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | -0.35% | 342 |
| Oct 30, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | 22 |
| Oct 29, 2025 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | -0.35% | 644 |
| Oct 28, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - | 140 |
| Oct 27, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -0.35% | 69 |
| Oct 24, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 423 |
| Oct 23, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.35% | 1,091 |
| Oct 22, 2025 | 14.05 | 14.40 | 13.80 | 14.35 | 14.35 | 1.77% | 2,971 |
| Oct 21, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | -0.70% | 208 |
| Oct 20, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | -1.39% | 522 |
| Oct 17, 2025 | 14.30 | 14.50 | 14.15 | 14.40 | 14.40 | -1.37% | 1,188 |
| Oct 16, 2025 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | - | 890 |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | 127 |
| Oct 14, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 3,060 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | -0.34% | 8,327 |
| Oct 10, 2025 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | - | 245 |
| Oct 9, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 2.09% | 896 |
| Oct 8, 2025 | 14.30 | 14.75 | 14.30 | 14.35 | 14.35 | -2.38% | 2,589 |
| Oct 7, 2025 | 14.65 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 844 |
| Oct 6, 2025 | 14.60 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 899 |
| Oct 3, 2025 | 14.25 | 14.65 | 14.25 | 14.35 | 14.35 | -1.37% | 1,375 |
| Oct 2, 2025 | 14.60 | 14.70 | 14.30 | 14.55 | 14.55 | -0.68% | 378 |
| Oct 1, 2025 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 1,221 |
| Sep 30, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 3,432 |
| Sep 29, 2025 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2.86% | 1,026 |
| Sep 26, 2025 | 14.00 | 14.40 | 13.65 | 14.00 | 14.00 | - | 2,363 |