Skip to content
BVB stocks: 247Advancing: 40Declining: 38Currency: RON
Open Tradzy

Fondul Proprietatea SA (FP) Price History

Daily open, high, low, close and volume for Fondul Proprietatea SA (FP) from 2025-10-09 to 2026-10-09, newest first.

‹ FP price and chart
DateOpenHighLowCloseVolume
2026-10-09RON 0.6110RON 0.6170RON 0.6070RON 0.61002,884,321
2026-10-08RON 0.6130RON 0.6130RON 0.6080RON 0.61101,145,060
2026-10-07RON 0.6140RON 0.6150RON 0.6100RON 0.61301,296,106
2026-10-06RON 0.6120RON 0.6170RON 0.6050RON 0.61701,647,434
2026-10-05RON 0.6100RON 0.6130RON 0.5900RON 0.61203,314,239
2026-10-02RON 0.6090RON 0.6120RON 0.6060RON 0.61001,024,159
2026-10-01RON 0.6040RON 0.6100RON 0.6040RON 0.60801,036,358
2026-09-30RON 0.6040RON 0.6110RON 0.5920RON 0.60402,164,518
2026-09-29RON 0.5920RON 0.6020RON 0.5820RON 0.60201,059,377
2026-09-28RON 0.5950RON 0.6000RON 0.5840RON 0.5920739,185
2026-09-25RON 0.5920RON 0.6000RON 0.5900RON 0.5950724,690
2026-09-24RON 0.6030RON 0.6040RON 0.5900RON 0.5920729,819
2026-09-23RON 0.6000RON 0.6120RON 0.5900RON 0.60701,056,573
2026-09-22RON 0.6010RON 0.6200RON 0.6010RON 0.61303,079,342
2026-09-21RON 0.5960RON 0.6010RON 0.5900RON 0.60101,507,781
2026-09-18RON 0.5700RON 0.5960RON 0.5700RON 0.59602,946,583
2026-09-17RON 0.5610RON 0.5700RON 0.5540RON 0.57002,138,976
2026-09-16RON 0.5760RON 0.5760RON 0.5600RON 0.56101,189,406
2026-09-15RON 0.5780RON 0.5910RON 0.5760RON 0.57602,291,418
2026-09-14RON 0.5800RON 0.5940RON 0.5790RON 0.58001,022,150
2026-09-11RON 0.5890RON 0.5900RON 0.5760RON 0.58001,743,090
2026-09-10RON 0.5890RON 0.5950RON 0.5870RON 0.5890428,173
2026-09-09RON 0.5900RON 0.5960RON 0.5890RON 0.5900437,675
2026-09-08RON 0.5900RON 0.5970RON 0.5890RON 0.5900546,534
2026-09-07RON 0.5980RON 0.5980RON 0.5900RON 0.59001,074,096
2026-09-04RON 0.5980RON 0.5980RON 0.5900RON 0.5980442,303
2026-09-03RON 0.5900RON 0.5990RON 0.5890RON 0.59001,290,150
2026-09-02RON 0.5990RON 0.6000RON 0.5900RON 0.59101,770,023
2026-09-01RON 0.5910RON 0.6000RON 0.5880RON 0.59101,285,021
2026-08-31RON 0.6120RON 0.6150RON 0.5900RON 0.59303,032,629
2026-08-28RON 0.6250RON 0.6250RON 0.6110RON 0.61101,127,008
2026-08-27RON 0.6200RON 0.6250RON 0.6190RON 0.61901,259,071
2026-08-26RON 0.6230RON 0.6260RON 0.6200RON 0.6230377,679
2026-08-25RON 0.6260RON 0.6290RON 0.6230RON 0.62701,185,958
2026-08-24RON 0.6280RON 0.6300RON 0.6230RON 0.62901,781,427
2026-08-21RON 0.6250RON 0.6280RON 0.6220RON 0.62801,384,064
2026-08-20RON 0.6180RON 0.6290RON 0.6180RON 0.62501,055,229
2026-08-19RON 0.6110RON 0.6230RON 0.6100RON 0.61804,487,249
2026-08-18RON 0.6290RON 0.6320RON 0.6150RON 0.62207,164,334
2026-08-17RON 0.6280RON 0.6310RON 0.6200RON 0.62903,358,044
2026-08-14RON 0.6260RON 0.6280RON 0.6150RON 0.62002,073,620
2026-08-13RON 0.6200RON 0.6310RON 0.6200RON 0.62701,500,919
2026-08-12RON 0.6240RON 0.6270RON 0.6200RON 0.62102,677,087
2026-08-11RON 0.6160RON 0.6250RON 0.6160RON 0.62401,354,145
2026-08-10RON 0.6210RON 0.6250RON 0.6170RON 0.61701,434,988
2026-08-07RON 0.6200RON 0.6250RON 0.6180RON 0.6200840,540
2026-08-06RON 0.6290RON 0.6310RON 0.6180RON 0.62401,480,494
2026-08-05RON 0.6310RON 0.6320RON 0.6210RON 0.62901,956,036
2026-08-04RON 0.6310RON 0.6360RON 0.6280RON 0.63102,556,878
2026-08-03RON 0.6350RON 0.6410RON 0.6210RON 0.63106,095,515
2026-07-31RON 0.6000RON 0.6030RON 0.5950RON 0.6030765,310
2026-07-30RON 0.6020RON 0.6020RON 0.5900RON 0.59501,299,461
2026-07-29RON 0.6100RON 0.6100RON 0.6000RON 0.6040895,550
2026-07-28RON 0.6060RON 0.6100RON 0.6030RON 0.61002,705,274
2026-07-27RON 0.5890RON 0.6180RON 0.5890RON 0.60301,632,352
2026-07-24RON 0.5900RON 0.5970RON 0.5840RON 0.58901,899,938
2026-07-23RON 0.6150RON 0.6220RON 0.5810RON 0.59009,270,986
2026-07-22RON 0.6240RON 0.6240RON 0.6100RON 0.61502,318,065
2026-07-21RON 0.6200RON 0.6370RON 0.6150RON 0.62404,652,906
2026-07-20RON 0.6270RON 0.6290RON 0.6100RON 0.62002,853,916
2026-07-17RON 0.6290RON 0.6340RON 0.6200RON 0.62701,153,967
2026-07-16RON 0.6250RON 0.6370RON 0.6170RON 0.62502,990,613
2026-07-15RON 0.6100RON 0.6230RON 0.6050RON 0.61801,195,402
2026-07-14RON 0.6140RON 0.6240RON 0.6050RON 0.61003,285,407
2026-07-13RON 0.6300RON 0.6300RON 0.6200RON 0.62602,734,559
2026-07-10RON 0.6280RON 0.6300RON 0.6230RON 0.62805,440,202
2026-07-09RON 0.6230RON 0.6300RON 0.6230RON 0.62902,650,791
2026-07-08RON 0.6390RON 0.6390RON 0.6250RON 0.6250812,814
2026-07-07RON 0.6430RON 0.6460RON 0.6200RON 0.64003,173,935
2026-07-06RON 0.6220RON 0.6430RON 0.6220RON 0.64204,684,572
2026-07-03RON 0.6290RON 0.6340RON 0.6140RON 0.63004,223,260
2026-07-02RON 0.6100RON 0.6300RON 0.6050RON 0.63004,761,188
2026-07-01RON 0.6090RON 0.6090RON 0.6090RON 0.60900
2026-06-30RON 0.6060RON 0.6120RON 0.6060RON 0.60902,604,796
2026-06-29RON 0.6040RON 0.6090RON 0.6010RON 0.6060444,117
2026-06-26RON 0.6070RON 0.6100RON 0.6010RON 0.6040756,116
2026-06-25RON 0.6000RON 0.6070RON 0.6000RON 0.60701,327,847
2026-06-24RON 0.5980RON 0.6010RON 0.5970RON 0.6000225,854
2026-06-23RON 0.5980RON 0.6010RON 0.5930RON 0.60103,486,863
2026-06-22RON 0.5980RON 0.6000RON 0.5950RON 0.5980545,002
2026-06-19RON 0.6000RON 0.6030RON 0.5970RON 0.6000314,415
2026-06-18RON 0.6090RON 0.6110RON 0.5950RON 0.6000623,419
2026-06-17RON 0.6040RON 0.6130RON 0.6000RON 0.60902,907,728
2026-06-16RON 0.5970RON 0.6040RON 0.5950RON 0.60402,150,932
2026-06-15RON 0.5910RON 0.5970RON 0.5900RON 0.5950948,288
2026-06-12RON 0.5860RON 0.5930RON 0.5840RON 0.59102,433,988
2026-06-11RON 0.5870RON 0.5900RON 0.5810RON 0.5840494,541
2026-06-10RON 0.5910RON 0.5910RON 0.5860RON 0.5870693,541
2026-06-09RON 0.5910RON 0.5920RON 0.5860RON 0.59101,314,228
2026-06-08RON 0.5870RON 0.5920RON 0.5850RON 0.59001,055,656
2026-06-05RON 0.5890RON 0.5900RON 0.5840RON 0.5900582,180
2026-06-04RON 0.5830RON 0.5900RON 0.5830RON 0.5880830,972
2026-06-03RON 0.5810RON 0.5860RON 0.5720RON 0.58301,320,056
2026-06-02RON 0.5660RON 0.5830RON 0.5600RON 0.58104,477,356
2026-05-29RON 0.5780RON 0.5780RON 0.5610RON 0.56602,343,444
2026-05-28RON 0.6100RON 0.6110RON 0.5700RON 0.57803,323,378
2026-05-27RON 0.6050RON 0.6100RON 0.6050RON 0.6100896,558
2026-05-26RON 0.6050RON 0.6100RON 0.6020RON 0.60701,265,700
2026-05-25RON 0.6040RON 0.6080RON 0.5950RON 0.6070608,225
2026-05-22RON 0.6000RON 0.6060RON 0.6000RON 0.60301,398,029
2026-05-21RON 0.5990RON 0.6060RON 0.5960RON 0.60601,077,939
2026-05-20RON 0.6000RON 0.6060RON 0.5930RON 0.60301,512,846
2026-05-19RON 0.5840RON 0.6050RON 0.5840RON 0.60103,516,739
2026-05-18RON 0.5890RON 0.5890RON 0.5810RON 0.58502,092,836
2026-05-15RON 0.5750RON 0.5890RON 0.5690RON 0.58902,004,922
2026-05-14RON 0.5630RON 0.5760RON 0.5630RON 0.57104,863,977
2026-05-13RON 0.5580RON 0.5700RON 0.5580RON 0.56301,504,089
2026-05-12RON 0.5590RON 0.5620RON 0.5500RON 0.5560594,798
2026-05-11RON 0.5740RON 0.5740RON 0.5570RON 0.5570614,148
2026-05-08RON 0.5610RON 0.5720RON 0.5600RON 0.56401,957,318
2026-05-07RON 0.5600RON 0.5650RON 0.5560RON 0.56101,114,871
2026-05-06RON 0.5540RON 0.5690RON 0.5450RON 0.56005,049,758
2026-05-05RON 0.5500RON 0.5540RON 0.5400RON 0.55001,103,898
2026-05-04RON 0.5410RON 0.5550RON 0.5400RON 0.5540590,690
2026-04-30RON 0.5500RON 0.5500RON 0.5420RON 0.5420684,680
2026-04-29RON 0.5530RON 0.5530RON 0.5420RON 0.54902,177,129
2026-04-28RON 0.5550RON 0.5610RON 0.5550RON 0.55501,171,821
2026-04-27RON 0.5700RON 0.5740RON 0.5580RON 0.56801,587,020
2026-04-24RON 0.5720RON 0.5750RON 0.5660RON 0.57001,197,814
2026-04-23RON 0.5660RON 0.5740RON 0.5600RON 0.5690407,943
2026-04-22RON 0.5600RON 0.5720RON 0.5600RON 0.57001,094,610
2026-04-21RON 0.5610RON 0.5650RON 0.5520RON 0.56001,333,571
2026-04-20RON 0.5760RON 0.5770RON 0.5630RON 0.56801,303,250
2026-04-17RON 0.5810RON 0.5810RON 0.5720RON 0.57702,094,398
2026-04-16RON 0.5810RON 0.5830RON 0.5760RON 0.58202,515,718
2026-04-15RON 0.5790RON 0.5820RON 0.5760RON 0.5810807,007
2026-04-14RON 0.5780RON 0.5800RON 0.5710RON 0.5790821,943
2026-04-09RON 0.5900RON 0.5980RON 0.5710RON 0.5770744,322
2026-04-08RON 0.5880RON 0.6000RON 0.5870RON 0.59001,822,583
2026-04-07RON 0.5560RON 0.5970RON 0.5560RON 0.58504,621,750
2026-04-06RON 0.5260RON 0.5590RON 0.5250RON 0.55402,114,497
2026-04-03RON 0.5230RON 0.5270RON 0.5190RON 0.5250953,892
2026-04-02RON 0.5190RON 0.5250RON 0.5160RON 0.5220901,453
2026-04-01RON 0.5320RON 0.5320RON 0.5150RON 0.51904,400,854
2026-03-31RON 0.5390RON 0.5400RON 0.5260RON 0.52802,596,665
2026-03-30RON 0.5530RON 0.5530RON 0.5400RON 0.54002,999,034
2026-03-27RON 0.5520RON 0.5540RON 0.5440RON 0.55002,858,165
2026-03-26RON 0.5530RON 0.5600RON 0.5530RON 0.55801,362,322
2026-03-25RON 0.5570RON 0.5620RON 0.5570RON 0.5600518,285
2026-03-24RON 0.5600RON 0.5670RON 0.5550RON 0.55901,436,095
2026-03-23RON 0.5560RON 0.5690RON 0.5400RON 0.56405,384,611
2026-03-20RON 0.5650RON 0.5660RON 0.5590RON 0.56003,285,985
2026-03-19RON 0.5740RON 0.5740RON 0.5620RON 0.56603,000,151
2026-03-18RON 0.5860RON 0.5870RON 0.5700RON 0.57302,058,797
2026-03-17RON 0.5860RON 0.5900RON 0.5830RON 0.5840729,668
2026-03-16RON 0.5840RON 0.5900RON 0.5840RON 0.5860850,537
2026-03-13RON 0.5920RON 0.5970RON 0.5840RON 0.58401,129,272
2026-03-12RON 0.6030RON 0.6030RON 0.5760RON 0.59201,535,011
2026-03-11RON 0.5910RON 0.6050RON 0.5910RON 0.60202,883,854
2026-03-10RON 0.5750RON 0.5910RON 0.5750RON 0.59002,620,520
2026-03-09RON 0.5750RON 0.5780RON 0.5660RON 0.57301,367,822
2026-03-06RON 0.5750RON 0.5830RON 0.5750RON 0.58302,094,693
2026-03-05RON 0.5610RON 0.5750RON 0.5590RON 0.57503,655,623
2026-03-04RON 0.5490RON 0.5600RON 0.5450RON 0.55602,875,552
2026-03-03RON 0.5600RON 0.5610RON 0.5450RON 0.550025,376,014
2026-03-02RON 0.5590RON 0.5650RON 0.5400RON 0.56308,821,450
2026-02-27RON 0.6100RON 0.6100RON 0.5700RON 0.573028,606,836
2026-02-26RON 0.6580RON 0.6580RON 0.6000RON 0.610030,097,040
2026-02-25RON 0.6650RON 0.6740RON 0.6560RON 0.66306,167,087
2026-02-24RON 0.6750RON 0.6770RON 0.6640RON 0.66504,261,380
2026-02-23RON 0.6770RON 0.6780RON 0.6730RON 0.67502,025,622
2026-02-20RON 0.6780RON 0.6790RON 0.6750RON 0.67503,038,134
2026-02-19RON 0.6770RON 0.6790RON 0.6760RON 0.67702,643,819
2026-02-18RON 0.6750RON 0.6800RON 0.6720RON 0.67902,187,013
2026-02-17RON 0.6770RON 0.6800RON 0.6720RON 0.67602,519,326
2026-02-16RON 0.6910RON 0.6920RON 0.6690RON 0.677014,118,056
2026-02-13RON 0.6850RON 0.7040RON 0.6770RON 0.69604,432,623
2026-02-12RON 0.6950RON 0.6950RON 0.6850RON 0.68502,740,357
2026-02-11RON 0.7050RON 0.7130RON 0.6880RON 0.69702,382,805
2026-02-10RON 0.7110RON 0.7250RON 0.6940RON 0.70304,136,457
2026-02-09RON 0.6850RON 0.7140RON 0.6800RON 0.712012,436,624
2026-02-06RON 0.6780RON 0.6890RON 0.6770RON 0.68503,173,176
2026-02-05RON 0.6800RON 0.6810RON 0.6760RON 0.67801,482,435
2026-02-04RON 0.6710RON 0.6820RON 0.6710RON 0.681011,540,707
2026-02-03RON 0.6750RON 0.6770RON 0.6680RON 0.67504,264,998
2026-02-02RON 0.6780RON 0.6780RON 0.6690RON 0.67005,224,465
2026-01-30RON 0.6800RON 0.6800RON 0.6780RON 0.68001,727,844
2026-01-29RON 0.6790RON 0.6810RON 0.6780RON 0.68006,491,488
2026-01-28RON 0.6800RON 0.6810RON 0.6780RON 0.68104,754,874
2026-01-27RON 0.6800RON 0.6810RON 0.6790RON 0.68003,806,432
2026-01-26RON 0.6790RON 0.6820RON 0.6770RON 0.68004,191,377
2026-01-23RON 0.6800RON 0.6830RON 0.6780RON 0.67905,774,308
2026-01-22RON 0.6780RON 0.6800RON 0.6710RON 0.68004,153,221
2026-01-21RON 0.6740RON 0.6790RON 0.6710RON 0.67107,927,444
2026-01-20RON 0.6700RON 0.6770RON 0.6690RON 0.67307,724,415
2026-01-19RON 0.6650RON 0.6750RON 0.6610RON 0.667014,372,138
2026-01-16RON 0.6580RON 0.6680RON 0.6490RON 0.661020,439,582
2026-01-15RON 0.5970RON 0.6140RON 0.5880RON 0.612017,453,569
2026-01-14RON 0.5830RON 0.5980RON 0.5750RON 0.59706,432,011
2026-01-13RON 0.5930RON 0.5980RON 0.5740RON 0.57806,862,500
2026-01-12RON 0.5750RON 0.5970RON 0.5750RON 0.588012,787,547
2026-01-09RON 0.5480RON 0.5670RON 0.5450RON 0.56506,172,753
2026-01-08RON 0.5420RON 0.5500RON 0.5400RON 0.54507,920,567
2026-01-05RON 0.5380RON 0.5420RON 0.5370RON 0.54003,930,586
2025-12-30RON 0.5420RON 0.5430RON 0.5350RON 0.53605,697,705
2025-12-29RON 0.5450RON 0.5500RON 0.5400RON 0.54103,447,961
2025-12-23RON 0.5410RON 0.5500RON 0.5400RON 0.54502,516,410
2025-12-22RON 0.5620RON 0.5620RON 0.5350RON 0.540011,242,502
2025-12-19RON 0.5700RON 0.5720RON 0.5550RON 0.56005,811,224
2025-12-18RON 0.5860RON 0.5870RON 0.5580RON 0.56905,660,936
2025-12-17RON 0.5900RON 0.5960RON 0.5820RON 0.58506,787,852
2025-12-16RON 0.5800RON 0.5960RON 0.5800RON 0.58807,642,275
2025-12-15RON 0.5620RON 0.5780RON 0.5600RON 0.57707,482,945
2025-12-12RON 0.5460RON 0.5650RON 0.5440RON 0.560011,659,366
2025-12-11RON 0.5400RON 0.5460RON 0.5360RON 0.54607,427,102
2025-12-10RON 0.5450RON 0.5450RON 0.5360RON 0.54007,875,316
2025-12-09RON 0.5290RON 0.5440RON 0.5290RON 0.54408,132,156
2025-12-08RON 0.5250RON 0.5270RON 0.5190RON 0.527018,098,061
2025-12-05RON 0.5100RON 0.5260RON 0.5100RON 0.524013,312,595
2025-12-04RON 0.5010RON 0.5100RON 0.4995RON 0.509017,884,698
2025-12-03RON 0.4920RON 0.5020RON 0.4910RON 0.501030,458,953
2025-12-02RON 0.4875RON 0.4915RON 0.4850RON 0.49152,684,982
2025-11-28RON 0.4870RON 0.4900RON 0.4845RON 0.48503,160,099
2025-11-27RON 0.4895RON 0.4900RON 0.4860RON 0.4895994,861
2025-11-26RON 0.4895RON 0.4950RON 0.4840RON 0.48956,046,449
2025-11-25RON 0.4600RON 0.4890RON 0.4600RON 0.488014,647,669
2025-11-24RON 0.4515RON 0.4685RON 0.4515RON 0.46256,360,093
2025-11-21RON 0.4455RON 0.4540RON 0.4350RON 0.45005,705,495
2025-11-20RON 0.4520RON 0.4520RON 0.4455RON 0.44803,197,956
2025-11-19RON 0.4480RON 0.4520RON 0.4470RON 0.45202,543,993
2025-11-18RON 0.4510RON 0.4510RON 0.4475RON 0.44903,705,220
2025-11-17RON 0.4595RON 0.4595RON 0.4490RON 0.45206,031,966
2025-11-14RON 0.4640RON 0.4640RON 0.4590RON 0.45952,772,820
2025-11-13RON 0.4650RON 0.4650RON 0.4625RON 0.46451,198,211
2025-11-12RON 0.4625RON 0.4650RON 0.4620RON 0.4640916,659
2025-11-11RON 0.4620RON 0.4650RON 0.4620RON 0.46401,508,211
2025-11-10RON 0.4660RON 0.4670RON 0.4615RON 0.4620696,497
2025-11-07RON 0.4695RON 0.4695RON 0.4620RON 0.46552,705,884
2025-11-06RON 0.4695RON 0.4705RON 0.4670RON 0.46902,838,414
2025-11-05RON 0.4715RON 0.4715RON 0.4675RON 0.46954,452,671
2025-11-04RON 0.4700RON 0.4715RON 0.4670RON 0.47102,522,067
2025-11-03RON 0.4750RON 0.4760RON 0.4650RON 0.47002,335,134
2025-10-31RON 0.4810RON 0.4840RON 0.4775RON 0.47804,884,608
2025-10-30RON 0.4815RON 0.4880RON 0.4780RON 0.48151,669,354
2025-10-29RON 0.4800RON 0.4850RON 0.4785RON 0.48301,618,560
2025-10-28RON 0.4755RON 0.4820RON 0.4715RON 0.48104,816,400
2025-10-27RON 0.4725RON 0.4790RON 0.4705RON 0.47703,001,488
2025-10-24RON 0.4570RON 0.4790RON 0.4565RON 0.472516,630,941
2025-10-23RON 0.4510RON 0.4570RON 0.4510RON 0.45705,315,984
2025-10-22RON 0.4515RON 0.4535RON 0.4500RON 0.45351,026,889
2025-10-21RON 0.4510RON 0.4530RON 0.4500RON 0.4520962,813
2025-10-20RON 0.4510RON 0.4525RON 0.4500RON 0.45104,037,830
2025-10-17RON 0.4565RON 0.4575RON 0.4500RON 0.45204,404,562
2025-10-16RON 0.4535RON 0.4570RON 0.4530RON 0.45653,294,183
2025-10-15RON 0.4520RON 0.4535RON 0.4515RON 0.45301,267,782
2025-10-14RON 0.4520RON 0.4520RON 0.4510RON 0.45201,104,701
2025-10-13RON 0.4520RON 0.4525RON 0.4505RON 0.45202,517,895
2025-10-10RON 0.4505RON 0.4535RON 0.4505RON 0.45202,704,572
2025-10-09RON 0.4535RON 0.4540RON 0.4500RON 0.45003,570,723