Unlock stock picks and a broker-level newsfeed that powers Wall Street.
BVB RON

IAR S.A. (IARV.RO)

Compare
14.20
-0.05
(-0.35%)
At close: March 14 at 5:50:05 PM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202513.9514.2513.9014.2014.202,144
Mar 13, 202514.3514.3514.0014.2514.253,305
Mar 12, 202514.2014.3514.0014.3514.35422
Mar 11, 202514.3514.3514.0014.3014.304,442
Mar 10, 202514.3014.3013.9014.1514.155,814
Mar 7, 202514.2514.4014.2514.2514.253,646
Mar 6, 202514.4014.4014.2014.2514.254,929
Mar 5, 202514.9015.2013.6014.5014.5022,434
Mar 4, 202513.3515.0013.3514.8514.8566,186
Mar 3, 202512.7513.3012.6013.3013.304,833
Feb 28, 202512.8012.8512.5012.8512.855,857
Feb 27, 202512.5512.8012.5012.8012.802,992
Feb 26, 202512.8512.8512.8512.8512.85-
Feb 25, 202513.2013.2512.4512.8512.851,913
Feb 24, 202512.7013.3512.7013.2513.25351
Feb 21, 202513.3513.4012.7012.8012.801,026
Feb 20, 202513.3513.3513.3513.3513.3524
Feb 19, 202512.4013.4512.2513.3513.3514,402
Feb 18, 202512.1512.4012.1012.4012.401,482
Feb 17, 202512.4012.4012.1512.3512.351,252
Feb 14, 202512.4012.4012.3512.4012.401,096
Feb 13, 202512.2012.4012.1512.1512.151,021
Feb 12, 202512.4512.4512.2012.4012.4056
Feb 11, 202512.1512.4512.1512.4512.45966
Feb 10, 202512.4512.4512.4512.4512.4555
Feb 7, 202512.4012.4512.4012.4512.4550
Feb 6, 202512.2512.4012.1512.4012.40407
Feb 5, 202512.1512.4012.1512.4012.4049
Feb 4, 202512.4012.4012.1512.4012.40283
Feb 3, 202512.4012.4512.4012.4012.4075
Jan 31, 202512.1012.4512.1012.4512.45465
Jan 30, 202512.3012.3012.3012.3012.30100
Jan 29, 202512.1012.3012.1012.3012.30534
Jan 28, 202512.1512.2012.1512.2012.20300
Jan 27, 202512.1512.2012.0512.1512.153,262
Jan 23, 202512.2012.2012.0012.1512.15715
Jan 22, 202512.1012.1512.0012.1512.15630
Jan 21, 202512.0012.2012.0012.1512.15244
Jan 20, 202512.1512.2012.0512.2012.20508
Jan 17, 202512.1512.1512.1012.1512.15688
Jan 16, 202512.3012.3012.2012.3012.30171
Jan 15, 202512.1512.3512.0012.3012.302,948
Jan 14, 202512.1512.4012.1512.4012.4062
Jan 13, 202512.4512.4512.1012.4512.45539
Jan 10, 202512.4512.4512.2012.4512.45230
Jan 9, 202512.4512.4512.4512.4512.4531
Jan 8, 202512.3012.5012.1512.5012.50382
Jan 3, 202512.3012.5012.3012.5012.50100
Dec 30, 202412.5512.5512.4512.5012.501,374
Dec 27, 202412.3012.5512.3012.5512.55115
Dec 23, 202412.5512.5512.3012.5512.5527
Dec 20, 202412.5012.5012.5012.5012.50100
Dec 19, 202412.5512.5512.2512.5512.55812
Dec 18, 202412.6012.7512.3512.4512.451,197
Dec 17, 202412.3012.8012.3012.7512.75174
Dec 16, 202412.7512.7512.7512.7512.757
Dec 13, 202412.6512.6512.3512.6512.65825
Dec 12, 202412.7512.7512.2512.6512.651,261
Dec 11, 202412.3512.7012.3512.7012.70445
Dec 10, 202412.7512.7512.3512.7512.75318
Dec 9, 202412.3012.6512.3012.6512.652,002
Dec 6, 202412.5012.5012.2012.5012.50660
Dec 5, 202412.2512.5012.2512.3012.303,930
Dec 4, 202412.2512.8512.2512.8512.852,014
Dec 3, 202412.6012.7512.1512.7012.701,503
Dec 2, 202412.9512.9512.9512.9512.9550
Nov 29, 202412.8012.8512.3512.8012.804,925
Nov 28, 202412.6512.9012.5012.8012.801,561
Nov 27, 202412.6512.6512.6512.6512.6523
Nov 26, 202412.6512.6512.6512.6512.65400
Nov 25, 202412.1512.6512.1012.6512.652,950
Nov 22, 202412.3512.5012.2012.5012.504,377
Nov 21, 202412.1512.3512.1512.3012.30115
Nov 20, 202412.1512.4512.1512.1512.15201
Nov 19, 202412.4012.4012.1512.4012.40748
Nov 18, 202412.4512.4512.4512.4512.458
Nov 15, 202412.2012.6512.0512.4012.405,309
Nov 14, 202412.4512.9512.4512.9512.954,969
Nov 13, 202412.4012.4512.3012.4512.45743
Nov 12, 202412.5012.5012.3512.4512.45522
Nov 11, 202412.5512.5512.4012.5012.50280
Nov 8, 202412.5512.5512.5012.5512.5562
Nov 7, 202412.5512.5512.5012.5512.55485
Nov 6, 202412.6012.6012.2012.5512.55313
Nov 5, 202412.4012.6012.3012.6012.601,020
Nov 4, 202412.6012.6012.4012.6012.60123
Nov 1, 202412.4012.6512.4012.6012.6084
Oct 31, 202412.3512.6012.3512.6012.60275
Oct 30, 202412.5512.6512.4012.6512.652,075
Oct 29, 202412.6512.6512.6512.6512.65500
Oct 28, 202412.6012.6012.6012.6012.607
Oct 25, 202412.6012.6012.5512.6012.6052
Oct 24, 202412.6012.6512.5012.6512.65360
Oct 23, 202412.9012.9012.6512.6512.652,217
Oct 22, 202412.9012.9012.7012.7512.75112
Oct 21, 202412.7012.9012.7012.9012.9061
Oct 18, 202412.9012.9012.9012.9012.906
Oct 17, 202412.9512.9512.7512.9012.90193
Oct 16, 202412.9512.9512.9012.9012.901,661
Oct 15, 202412.9012.9512.9012.9512.951,329
Oct 14, 202412.9012.9012.7512.9012.90198
Oct 11, 202412.8512.9512.8012.9012.90832
Oct 10, 202412.8512.8512.7012.7012.7028
Oct 9, 202412.9012.9512.9012.9512.9575
Oct 8, 202412.9012.9512.8512.8512.85534
Oct 7, 202412.7512.9012.7512.9012.9010
Oct 4, 202412.8012.8012.7512.7512.75123
Oct 3, 202412.8012.8012.7012.7012.70612
Oct 2, 202412.9012.9012.9012.9012.9044
Oct 1, 202412.9013.0012.9013.0013.00569
Sep 30, 202413.0013.0012.9512.9512.95268
Sep 27, 202413.0013.0513.0013.0513.05207
Sep 26, 202412.6513.0512.6013.0513.05817
Sep 25, 202412.9013.0012.6512.7512.75958
Sep 24, 202412.9012.9012.9012.9012.905
Sep 23, 202412.7512.7512.7512.7512.75237
Sep 20, 202412.7513.0012.7513.0013.001,789
Sep 19, 202412.8013.0012.7512.7512.751,588
Sep 18, 202412.8012.8012.8012.8012.80900
Sep 17, 202413.0013.1013.0013.0013.001,725
Sep 16, 202413.0013.0013.0013.0013.0041
Sep 13, 202413.0013.0013.0013.0013.0061
Sep 12, 202413.0013.0013.0013.0013.00385
Sep 11, 202412.8012.8012.6012.6012.60201
Sep 10, 202413.0013.0013.0013.0013.003,930
Sep 9, 202412.6513.0012.6512.8012.80848
Sep 6, 202413.0013.0012.8012.8012.801,237
Sep 5, 202413.4013.4012.8013.0013.005,561
Sep 4, 202413.4013.5013.1513.5013.50235
Sep 3, 202413.1513.5013.1513.4013.4048
Sep 2, 202413.5013.5013.5013.5013.5025
Aug 30, 202413.2513.4513.1013.4513.451,592
Aug 29, 202413.5013.6013.5013.6013.60855
Aug 28, 202413.3513.5013.3013.5013.50264
Aug 27, 202413.5013.5013.5013.5013.50203
Aug 26, 202413.3513.4013.3013.4013.401,100
Aug 23, 202413.5013.5013.5013.5013.5018
Aug 22, 202413.6513.6513.6513.6513.651
Aug 21, 202413.3013.6013.2513.6013.60534
Aug 20, 202413.6513.6513.6013.6013.6020
Aug 19, 202413.6513.6513.6513.6513.6523
Aug 16, 202413.6013.6513.3013.6513.651,004
Aug 14, 202413.6513.6513.2013.6013.601,016
Aug 13, 202413.7013.7013.7013.7013.70110
Aug 12, 202413.2513.7513.2013.7013.70444
Aug 9, 202413.7013.7013.7013.7013.70105
Aug 8, 202413.7513.7513.1013.7013.701,031
Aug 7, 202413.7013.7013.7013.7013.70526
Aug 6, 202413.3513.7513.2513.7013.701,321
Aug 5, 202413.9013.9013.0013.2513.259,971
Aug 2, 202414.0014.0013.8014.0014.00539
Aug 1, 202414.0514.0514.0514.0514.05135
Jul 31, 202413.8014.1013.8014.1014.10712
Jul 30, 202414.0014.0014.0014.0014.0075
Jul 29, 202414.0514.0514.0514.0514.0510
Jul 26, 202413.8514.0013.8014.0014.002,341
Jul 25, 202414.1014.1013.8514.0514.05806
Jul 24, 202414.1014.1014.0014.1014.10244
Jul 23, 202413.8514.1013.8514.1014.10145
Jul 22, 202413.9514.1513.9514.1514.152,879
Jul 19, 202413.8013.8013.7013.8013.80133
Jul 18, 202414.0014.0014.0014.0014.0010
Jul 17, 202413.8014.1013.6013.8013.802,611
Jul 16, 202414.0014.1013.7514.1014.105,932
Jul 15, 202414.1014.1013.9014.0514.05477
Jul 12, 202414.0014.1014.0014.1014.10303
Jul 11, 202414.0014.0014.0014.0014.0080
Jul 10, 202414.1014.1013.9014.0014.002,800
Jul 9, 202414.1014.1514.0014.0014.001,517
Jul 8, 202414.0014.1514.0014.1014.10714
Jul 5, 202414.1514.1514.0014.0014.002,907
Jul 4, 202414.0014.1513.9514.0014.002,015
Jul 3, 202414.1014.1013.9514.1014.101,021
Jul 2, 202414.1014.1014.0014.0014.001,043
Jul 1, 202414.1014.2013.9514.0014.001,038
Jun 28, 202414.1014.1513.9514.1014.10137
Jun 27, 202414.1514.1513.9513.9513.95251
Jun 26, 202414.2014.2013.9514.0014.00299
Jun 25, 202414.2014.2013.9514.1514.15453
Jun 21, 202414.2014.2014.2014.2014.2025
Jun 20, 202413.9014.2513.9014.2514.25775
Jun 19, 202414.1014.3013.7013.9013.904,941
Jun 18, 202414.3014.3014.1014.3014.302,406
Jun 17, 202414.3514.3514.1014.3014.30470
Jun 14, 202414.1014.4514.0514.0514.052,475
Jun 13, 2024 0.64 Dividend
Jun 13, 202414.3514.3514.1014.1014.102,127
Jun 12, 202414.7514.8514.6014.8514.214,845
Jun 11, 202414.7014.8014.4014.8014.169,330
Jun 10, 202414.6514.8014.5014.7014.075,978
Jun 7, 202414.2514.6014.0514.4513.8322,176
Jun 6, 202414.1514.2514.0014.2513.642,424
Jun 5, 202414.0014.1513.9514.1513.543,356
Jun 4, 202414.0514.0513.7513.9513.351,894
Jun 3, 202414.0514.0513.8013.9513.351,727
May 31, 202414.0014.0014.0014.0013.401,215
May 30, 202413.9514.0013.9013.9013.301,552
May 29, 202414.1514.1513.9514.0013.40701
May 28, 202414.0014.1513.9513.9513.351,053
May 27, 202414.0014.1514.0014.0013.40739
May 24, 202414.2014.2014.0014.1513.54710
May 23, 202414.0514.2514.0014.1513.544,785
May 22, 202414.0514.1514.0514.1513.54645
May 21, 202414.0014.1514.0014.1513.541,559
May 20, 202413.5514.0013.5013.8013.216,950
May 17, 202413.4513.5513.4513.5512.974,321
May 16, 202413.7013.7013.3013.5512.974,274
May 15, 202414.0014.1013.7514.0013.401,416
May 14, 202413.8014.0013.8013.8013.211,435
May 13, 202413.7514.1013.7514.0013.401,744
May 10, 202413.9013.9013.7013.7013.114,439
May 9, 202414.0014.1014.0014.0013.40538
May 8, 202413.9014.1513.8514.1513.541,814
May 7, 202413.8514.0013.8514.0013.4098
May 2, 202413.8514.1513.8514.0013.40267
Apr 30, 202414.0014.2013.8513.8513.254,076
Apr 29, 202414.0014.0014.0014.0013.40-
Apr 26, 202414.0014.0013.7514.0013.406,415
Apr 25, 202413.8513.8513.8513.8513.25165
Apr 24, 202414.0014.0013.8514.0013.40390
Apr 23, 202413.8513.9013.8513.9013.30550
Apr 22, 202414.1014.1013.8013.9013.301,223
Apr 19, 202414.0014.0014.0014.0013.40105
Apr 18, 202414.0014.1014.0014.1013.49797
Apr 17, 202414.0014.0013.9014.0013.401,888
Apr 16, 202414.0014.1014.0014.0013.401,356
Apr 15, 202414.2014.2514.2014.2513.64136
Apr 12, 202414.3514.3514.2514.2513.6496
Apr 11, 202414.3514.3514.0014.0013.401,539
Apr 10, 202414.1014.3014.1014.3513.73683
Apr 9, 202414.3514.3514.3514.3513.7360
Apr 8, 202414.1014.3514.1014.3513.73717
Apr 5, 202414.3014.3014.0014.1513.54818
Apr 4, 202414.1514.3514.1514.3013.682,387
Apr 3, 202413.8514.3013.8514.3013.681,921
Apr 2, 202414.0014.0013.7514.0013.403,494
Apr 1, 202414.1014.1013.9014.0013.401,017
Mar 29, 202414.0014.1013.9014.1013.495,186
Mar 28, 202413.9514.1013.9014.0013.40813
Mar 27, 202414.0014.1013.9013.9013.302,667
Mar 26, 202414.0014.0014.0014.0013.40328
Mar 25, 202414.1514.1513.9014.1013.49870
Mar 22, 202414.2014.2013.9014.0013.401,762
Mar 21, 202414.2014.2014.0014.0013.4040
Mar 20, 202414.1014.2013.9514.2013.59248
Mar 19, 202414.3014.3013.9013.9013.303,970
Mar 18, 202414.2514.2514.0514.0513.4412
Mar 15, 202414.3014.3014.3014.3013.687
Mar 14, 202414.3014.3014.0014.3013.681,201

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.