BVB RON

IAMBA Arad S.A. (FERO.RO)

0.5100

0.0000

(0.00%)

At close: May 30 at 5:05:56 PM GMT+3

Currency in RON

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.4720	0.5100	0.4700	0.5100	0.5100	461
May 29, 2025	0.4980	0.5100	0.4620	0.5100	0.5100	2,030
May 28, 2025	0.4620	0.4940	0.4540	0.4940	0.4940	600
May 27, 2025	0.4960	0.4960	0.4960	0.4960	0.4960	2
May 26, 2025	0.4640	0.5050	0.4620	0.4620	0.4620	901
May 23, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	18
May 22, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 20, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 19, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 16, 2025	0.5100	0.5100	0.4620	0.5100	0.5100	80
May 15, 2025	0.5000	0.5000	0.4620	0.4620	0.4620	2,415
May 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 13, 2025	0.5050	0.5050	0.4640	0.5000	0.5000	460
May 12, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 9, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 8, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 7, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 6, 2025	0.5150	0.5200	0.4740	0.5150	0.5150	720
May 5, 2025	0.5150	0.5200	0.4700	0.4700	0.4700	2,584
May 2, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 30, 2025	0.4600	0.5250	0.4600	0.5250	0.5250	147
Apr 29, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 28, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 25, 2025	0.4680	0.5400	0.4680	0.5400	0.5400	22
Apr 24, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	10
Apr 23, 2025	0.5000	0.5450	0.5000	0.5100	0.5100	13,593
Apr 22, 2025	0.5000	0.5000	0.4580	0.5000	0.5000	41
Apr 17, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 16, 2025	0.5100	0.5100	0.4580	0.5100	0.5100	101
Apr 15, 2025	0.4560	0.5050	0.4560	0.5050	0.5050	21
Apr 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	100
Apr 11, 2025	0.4560	0.5100	0.4560	0.5100	0.5100	112
Apr 10, 2025	0.4460	0.5200	0.4460	0.4560	0.4560	7,501
Apr 9, 2025	0.4000	0.4440	0.4000	0.4440	0.4440	2,411
Apr 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	82
Apr 7, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	3
Apr 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 3, 2025	0.4100	0.4100	0.4060	0.4060	0.4060	441
Apr 2, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Apr 1, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 31, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	3
Mar 28, 2025	0.4040	0.4040	0.4040	0.4040	0.4040	1,000
Mar 27, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	340
Mar 26, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	369
Mar 25, 2025	0.4420	0.4420	0.4420	0.4420	0.4420	60
Mar 24, 2025	0.4040	0.4420	0.4040	0.4420	0.4420	5
Mar 21, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 20, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	500
Mar 19, 2025	0.4380	0.4420	0.4380	0.4420	0.4420	111
Mar 18, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 17, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 14, 2025	0.4400	0.4400	0.4060	0.4060	0.4060	42
Mar 13, 2025	0.4020	0.4420	0.4020	0.4040	0.4040	1,040
Mar 12, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	-
Mar 11, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	5
Mar 10, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	-
Mar 7, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	71
Mar 6, 2025	0.4020	0.4440	0.4020	0.4440	0.4440	17
Mar 5, 2025	0.4480	0.4480	0.4480	0.4480	0.4480	-
Mar 4, 2025	0.4480	0.4480	0.4480	0.4480	0.4480	-
Mar 3, 2025	0.4480	0.4480	0.4480	0.4480	0.4480	110
Feb 28, 2025	0.4300	0.4500	0.4200	0.4480	0.4480	21,156
Feb 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	50
Feb 26, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 25, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 24, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 21, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 20, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	34
Feb 19, 2025	0.4360	0.4500	0.4260	0.4500	0.4500	2,020
Feb 18, 2025	0.4240	0.4240	0.4220	0.4220	0.4220	4,769
Feb 17, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	57
Feb 14, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	61
Feb 13, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	1,711
Feb 12, 2025	0.4240	0.4340	0.4000	0.4340	0.4340	2,035
Feb 11, 2025	0.4320	0.4360	0.4320	0.4360	0.4360	1,288
Feb 10, 2025	0.4340	0.4340	0.4340	0.4340	0.4340	-
Feb 7, 2025	0.4040	0.4340	0.4020	0.4340	0.4340	202
Feb 6, 2025	0.4360	0.4360	0.3960	0.4020	0.4020	110
Feb 5, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	10,135
Feb 4, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	750
Feb 3, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 31, 2025	0.4040	0.4200	0.4040	0.4200	0.4200	2,002
Jan 30, 2025	0.3920	0.4080	0.3920	0.4080	0.4080	79
Jan 29, 2025	0.3920	0.4100	0.3920	0.3920	0.3920	394
Jan 28, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 27, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 23, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	70
Jan 22, 2025	0.3920	0.4120	0.3920	0.4120	0.4120	1,049
Jan 21, 2025	0.4140	0.4140	0.4140	0.4140	0.4140	200
Jan 20, 2025	0.4140	0.4140	0.4140	0.4140	0.4140	130
Jan 17, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 16, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 15, 2025	0.4140	0.4140	0.3920	0.3920	0.3920	377
Jan 14, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	980
Jan 13, 2025	0.3960	0.3960	0.3900	0.3900	0.3900	807
Jan 10, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	450
Jan 9, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	100
Jan 8, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	3,030
Jan 3, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	500
Dec 30, 2024	0.3940	0.4060	0.3940	0.4060	0.4060	8,063
Dec 27, 2024	0.4160	0.4160	0.3940	0.3940	0.3940	14,462
Dec 23, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	130
Dec 20, 2024	0.4220	0.4220	0.3920	0.3920	0.3920	520
Dec 19, 2024	0.3900	0.4260	0.3900	0.4260	0.4260	1,458
Dec 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	111
Dec 17, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	555
Dec 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	64
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Dec 12, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Dec 11, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	20
Dec 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,510
Dec 9, 2024	0.4360	0.4360	0.4320	0.4320	0.4320	645
Dec 6, 2024	0.3720	0.4380	0.3720	0.4380	0.4380	24,078
Dec 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 4, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	610
Dec 3, 2024	0.3900	0.4100	0.3720	0.4100	0.4100	7,642
Dec 2, 2024	0.4140	0.4140	0.3900	0.3900	0.3900	145
Nov 29, 2024	0.4140	0.4140	0.3740	0.3740	0.3740	676
Nov 28, 2024	0.3980	0.3980	0.3720	0.3720	0.3720	3,500
Nov 27, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Nov 26, 2024	0.4140	0.4140	0.3980	0.3980	0.3980	656
Nov 25, 2024	0.4140	0.4140	0.3980	0.3980	0.3980	2,450
Nov 22, 2024	0.3980	0.4100	0.3980	0.4100	0.4100	1,606
Nov 21, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	163
Nov 20, 2024	0.4000	0.4000	0.3980	0.4000	0.4000	5,159
Nov 19, 2024	0.3980	0.4000	0.3980	0.4000	0.4000	8,830
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,745
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,817
Nov 14, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Nov 13, 2024	0.4120	0.4140	0.4120	0.4120	0.4120	2,109
Nov 12, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	29
Nov 11, 2024	0.4080	0.4140	0.4080	0.4140	0.4140	1,000
Nov 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,972
Nov 6, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Nov 5, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	595
Nov 4, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	1,320
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	76
Oct 30, 2024	0.4060	0.4060	0.4000	0.4000	0.4000	1,924
Oct 29, 2024	0.4020	0.4060	0.3620	0.4060	0.4060	6,089
Oct 28, 2024	0.4200	0.4200	0.4120	0.4120	0.4120	220
Oct 25, 2024	0.4080	0.4180	0.4020	0.4020	0.4020	2,858
Oct 24, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 23, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 22, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 21, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	1,656
Oct 18, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Oct 17, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Oct 16, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	54
Oct 15, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	2,060
Oct 14, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 11, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 10, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 9, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 8, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	321
Oct 7, 2024	0.4120	0.4120	0.4020	0.4020	0.4020	600
Oct 4, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 3, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 2, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 1, 2024	0.4180	0.4180	0.3980	0.4180	0.4180	1,105
Sep 30, 2024	0.4200	0.4200	0.4180	0.4180	0.4180	877
Sep 27, 2024	0.4100	0.4140	0.4100	0.4140	0.4140	2,623
Sep 26, 2024	0.4180	0.4180	0.4160	0.4160	0.4160	2,320
Sep 25, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	882
Sep 24, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,985
Sep 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 20, 2024	0.4100	0.4100	0.3840	0.4100	0.4100	356
Sep 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	14
Sep 18, 2024	0.4260	0.4260	0.4100	0.4100	0.4100	1,095
Sep 17, 2024	0.3820	0.4280	0.3820	0.4280	0.4280	1,438
Sep 16, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	2,049
Sep 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 12, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	1,345
Sep 11, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	1,840
Sep 10, 2024	0.3780	0.3780	0.3600	0.3720	0.3720	429
Sep 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	140
Sep 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	120
Sep 5, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	300
Sep 4, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	50
Sep 3, 2024	0.3900	0.3900	0.3720	0.3880	0.3880	2,254
Sep 2, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	1,346
Aug 30, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 29, 2024	0.3760	0.3980	0.3740	0.3980	0.3980	4,953
Aug 28, 2024	0.3980	0.3980	0.3780	0.3780	0.3780	1,330
Aug 27, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	358
Aug 26, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	800
Aug 23, 2024	0.3800	0.3800	0.3740	0.3740	0.3740	1,021
Aug 22, 2024	0.3800	0.3960	0.3780	0.3780	0.3780	13,452
Aug 21, 2024	0.4240	0.4240	0.3800	0.4160	0.4160	5,614
Aug 20, 2024	0.3900	0.4280	0.3800	0.4280	0.4280	5,005
Aug 19, 2024	0.4480	0.4480	0.3740	0.4280	0.4280	16,380
Aug 16, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	100
Aug 14, 2024	0.4500	0.4500	0.3640	0.4000	0.4000	8,876
Aug 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 12, 2024	0.4400	0.4760	0.4400	0.4700	0.4700	3,970
Aug 9, 2024	0.4780	0.4780	0.4500	0.4680	0.4680	2,931
Aug 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 7, 2024	0.4800	0.4800	0.4540	0.4800	0.4800	173
Aug 6, 2024	0.4800	0.4800	0.4520	0.4520	0.4520	70
Aug 5, 2024	0.4800	0.4880	0.4400	0.4880	0.4880	6,591
Aug 2, 2024	0.4840	0.4840	0.4800	0.4800	0.4800	249
Aug 1, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	1,250
Jul 31, 2024	0.4980	0.4980	0.4800	0.4980	0.4980	423
Jul 30, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	8,573
Jul 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Jul 26, 2024	0.4700	0.5000	0.4700	0.4700	0.4700	1,179
Jul 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,102
Jul 24, 2024	0.4960	0.4960	0.4700	0.4700	0.4700	3,203
Jul 23, 2024	0.5150	0.5150	0.4960	0.4960	0.4960	548
Jul 22, 2024	0.5150	0.5150	0.4960	0.4960	0.4960	78
Jul 19, 2024	0.5150	0.5150	0.4920	0.4920	0.4920	1,398
Jul 18, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	460
Jul 17, 2024	0.5050	0.5200	0.4900	0.5200	0.5200	6,242
Jul 16, 2024	0.5250	0.5450	0.5000	0.5000	0.5000	9,015
Jul 15, 2024	0.5200	0.5250	0.5000	0.5250	0.5250	7,751
Jul 12, 2024	0.5500	0.5500	0.5000	0.5450	0.5450	17,603
Jul 11, 2024	0.6350	0.6350	0.5000	0.5050	0.5050	26,520
Jul 10, 2024	0.2661 Dividend
Jul 10, 2024	0.6500	0.6500	0.6350	0.6350	0.6350	34,864
Jul 9, 2024	0.9400	0.9600	0.9050	0.9050	0.6389	70,389
Jul 8, 2024	0.9600	0.9600	0.9100	0.9150	0.6460	17,262
Jul 5, 2024	0.9000	0.9800	0.9000	0.9550	0.6742	36,999
Jul 4, 2024	0.8950	0.9700	0.8600	0.9600	0.6777	11,498
Jul 3, 2024	0.8350	0.8600	0.7500	0.8600	0.6071	161,744
Jul 2, 2024	0.8300	0.8300	0.8000	0.8200	0.5789	15,515
Jul 1, 2024	0.8350	0.8350	0.8200	0.8300	0.5860	14,063
Jun 28, 2024	0.8300	0.8350	0.8200	0.8250	0.5824	16,370
Jun 27, 2024	0.8000	0.8000	0.8000	0.8000	0.5648	600
Jun 26, 2024	0.8300	0.8300	0.8000	0.8300	0.5860	21,943
Jun 25, 2024	0.8200	0.8300	0.8200	0.8250	0.5824	1,502
Jun 21, 2024	0.7950	0.8350	0.7800	0.8200	0.5789	4,116
Jun 20, 2024	0.8200	0.8400	0.7900	0.7900	0.5577	7,996
Jun 19, 2024	0.8200	0.8200	0.8200	0.8200	0.5789	640
Jun 18, 2024	0.7900	0.8200	0.7900	0.8200	0.5789	2,213
Jun 17, 2024	0.7900	0.8000	0.7900	0.8000	0.5648	214
Jun 14, 2024	0.7750	0.7900	0.7350	0.7900	0.5577	38,190
Jun 13, 2024	0.8000	0.8000	0.7900	0.7900	0.5577	2,309
Jun 12, 2024	0.8350	0.8350	0.8000	0.8250	0.5824	9,036
Jun 11, 2024	0.8350	0.8350	0.8000	0.8350	0.5895	8,116
Jun 10, 2024	0.8500	0.8500	0.8000	0.8400	0.5930	11,000
Jun 7, 2024	0.8700	0.8950	0.8200	0.8900	0.6283	11,561
Jun 6, 2024	0.8600	0.8700	0.8600	0.8700	0.6142	7,481
Jun 5, 2024	0.8500	0.8500	0.8500	0.8500	0.6001	140
Jun 4, 2024	0.8650	0.8650	0.8650	0.8650	0.6107	171
Jun 3, 2024	0.8600	0.8700	0.8300	0.8650	0.6107	10,811
May 31, 2024	0.8650	0.8650	0.8650	0.8650	0.6107	179
May 30, 2024	0.7700	0.8700	0.7700	0.8650	0.6107	9,955

B1F.F Builders FirstSource, Inc.

95.44

-0.52%

VIB3.F Villeroy & Boch AG

16.75

+0.30%

KRX.F Kingspan Group plc

75.80

+1.47%

RECT.BR Recticel SA/NV

11.26

-0.88%

ROCK-A.CO Rockwool A/S

312.10

+0.02%

DECB.BR Deceuninck NV

2.1700

-1.36%

WMA.CO WindowMaster International A/S

14.00

+0.72%

CSTE Caesarstone Ltd.

1.7000

-2.86%

AEHL Antelope Enterprise Holdings Limited

2.1200

-3.64%

APOG Apogee Enterprises, Inc.

38.65

-0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IAMBA Arad S.A. (FERO.RO)

Related Tickers