Impact Developer & Contractor S.A. (IMP) Price History

Daily open, high, low, close and volume for Impact Developer & Contractor S.A. (IMP) from 2025-10-09 to 2026-10-08, newest first.

‹ IMP price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 3.78	RON 3.78	RON 3.70	RON 3.78	539
2026-10-07	RON 3.80	RON 3.81	RON 3.71	RON 3.72	28,539
2026-10-06	RON 3.71	RON 3.79	RON 3.71	RON 3.79	12,600
2026-10-05	RON 3.70	RON 3.74	RON 3.66	RON 3.74	4,671
2026-10-02	RON 3.69	RON 3.74	RON 3.66	RON 3.70	16,512
2026-10-01	RON 3.69	RON 3.69	RON 3.64	RON 3.66	19,909
2026-09-30	RON 3.68	RON 3.68	RON 3.64	RON 3.64	961
2026-09-29	RON 3.65	RON 3.65	RON 3.63	RON 3.64	7,137
2026-09-28	RON 3.70	RON 3.70	RON 3.65	RON 3.70	7,168
2026-09-25	RON 3.72	RON 3.77	RON 3.72	RON 3.77	2,729
2026-09-24	RON 3.72	RON 3.72	RON 3.72	RON 3.72	200
2026-09-23	RON 3.72	RON 3.72	RON 3.63	RON 3.70	4,818
2026-09-22	RON 3.76	RON 3.76	RON 3.75	RON 3.76	13,085
2026-09-21	RON 3.74	RON 3.80	RON 3.63	RON 3.80	562,231
2026-09-18	RON 3.63	RON 3.76	RON 3.61	RON 3.63	74,567
2026-09-17	RON 3.73	RON 3.77	RON 3.62	RON 3.62	22,893
2026-09-16	RON 3.90	RON 3.90	RON 3.62	RON 3.76	48,053
2026-09-15	RON 3.99	RON 4.00	RON 3.80	RON 3.85	48,448
2026-09-14	RON 3.94	RON 4.00	RON 3.92	RON 3.93	23,849
2026-09-11	RON 3.96	RON 4.00	RON 3.94	RON 3.95	25,318
2026-09-10	RON 4.05	RON 4.05	RON 3.97	RON 4.02	12,603
2026-09-09	RON 4.03	RON 4.10	RON 3.94	RON 3.97	93,002
2026-09-08	RON 4.03	RON 4.03	RON 3.95	RON 4.02	53,676
2026-09-07	RON 4.10	RON 4.10	RON 3.98	RON 4.01	26,625
2026-09-04	RON 4.02	RON 4.17	RON 4.02	RON 4.10	2,494
2026-09-03	RON 4.00	RON 4.16	RON 4.00	RON 4.10	37,934
2026-09-02	RON 4.00	RON 4.04	RON 3.99	RON 4.03	25,211
2026-09-01	RON 4.02	RON 4.02	RON 3.99	RON 4.00	26,632
2026-08-31	RON 4.14	RON 4.14	RON 3.99	RON 4.06	32,909
2026-08-28	RON 4.16	RON 4.16	RON 4.07	RON 4.07	42,991
2026-08-27	RON 4.19	RON 4.19	RON 4.09	RON 4.09	25,173
2026-08-26	RON 4.16	RON 4.20	RON 4.16	RON 4.20	2,176
2026-08-25	RON 4.16	RON 4.22	RON 4.16	RON 4.22	6,795
2026-08-24	RON 4.17	RON 4.27	RON 4.17	RON 4.19	36,737
2026-08-21	RON 4.16	RON 4.27	RON 4.16	RON 4.27	3,100
2026-08-20	RON 4.19	RON 4.29	RON 4.11	RON 4.19	21,388
2026-08-19	RON 4.25	RON 4.40	RON 4.24	RON 4.32	73,451
2026-08-18	RON 4.18	RON 4.24	RON 4.16	RON 4.24	8,255
2026-08-17	RON 4.09	RON 4.23	RON 4.09	RON 4.17	324,796
2026-08-14	RON 4.14	RON 4.14	RON 4.14	RON 4.14	2,075
2026-08-13	RON 4.14	RON 4.14	RON 4.07	RON 4.14	189
2026-08-12	RON 4.15	RON 4.15	RON 4.15	RON 4.15	0
2026-08-11	RON 4.09	RON 4.15	RON 4.09	RON 4.15	3,245
2026-08-10	RON 4.11	RON 4.17	RON 4.05	RON 4.06	5,905
2026-08-07	RON 4.11	RON 4.11	RON 4.06	RON 4.11	2,814
2026-08-06	RON 4.19	RON 4.19	RON 4.04	RON 4.17	16,194
2026-08-05	RON 4.20	RON 4.20	RON 4.10	RON 4.19	19,526
2026-08-04	RON 4.12	RON 4.20	RON 4.12	RON 4.20	1,021
2026-08-03	RON 4.13	RON 4.14	RON 4.10	RON 4.10	3,887
2026-07-31	RON 4.19	RON 4.22	RON 4.14	RON 4.14	2,055
2026-07-30	RON 4.12	RON 4.20	RON 4.10	RON 4.13	8,969
2026-07-29	RON 4.19	RON 4.19	RON 4.12	RON 4.12	1,273
2026-07-28	RON 4.21	RON 4.21	RON 4.10	RON 4.14	22,403
2026-07-27	RON 4.21	RON 4.21	RON 4.13	RON 4.17	11,158
2026-07-24	RON 4.18	RON 4.21	RON 4.18	RON 4.21	10,660
2026-07-23	RON 4.17	RON 4.21	RON 4.08	RON 4.08	29,501
2026-07-22	RON 4.15	RON 4.18	RON 4.09	RON 4.09	1,686
2026-07-21	RON 4.11	RON 4.15	RON 4.08	RON 4.15	31,946
2026-07-20	RON 4.03	RON 4.12	RON 4.03	RON 4.11	9,104
2026-07-17	RON 4.05	RON 4.10	RON 4.05	RON 4.06	10,420
2026-07-16	RON 4.10	RON 4.11	RON 4.03	RON 4.05	47,422
2026-07-15	RON 4.07	RON 4.07	RON 4.04	RON 4.06	3,165
2026-07-14	RON 4.18	RON 4.18	RON 4.10	RON 4.10	1,659
2026-07-13	RON 4.13	RON 4.17	RON 4.07	RON 4.16	9,709
2026-07-10	RON 4.10	RON 4.14	RON 4.07	RON 4.13	7,673
2026-07-09	RON 4.04	RON 4.16	RON 4.01	RON 4.05	21,331
2026-07-08	RON 3.98	RON 4.04	RON 3.98	RON 4.00	10,339
2026-07-07	RON 4.00	RON 4.07	RON 4.00	RON 4.00	563,725
2026-07-06	RON 4.05	RON 4.09	RON 3.97	RON 3.98	57,737
2026-07-03	RON 4.04	RON 4.17	RON 3.99	RON 4.10	37,397
2026-07-02	RON 4.05	RON 4.08	RON 4.00	RON 4.08	55,202
2026-07-01	RON 4.00	RON 4.05	RON 4.00	RON 4.00	29,172
2026-06-30	RON 3.99	RON 4.02	RON 3.99	RON 4.02	9,244
2026-06-29	RON 3.98	RON 4.00	RON 3.98	RON 4.00	1,349
2026-06-26	RON 4.01	RON 4.01	RON 3.98	RON 4.01	20,962
2026-06-25	RON 3.98	RON 4.01	RON 3.97	RON 4.01	3,381
2026-06-24	RON 3.98	RON 4.02	RON 3.98	RON 4.01	3,278
2026-06-23	RON 4.00	RON 4.02	RON 3.97	RON 3.98	10,709
2026-06-22	RON 4.02	RON 4.02	RON 4.00	RON 4.00	730
2026-06-19	RON 4.04	RON 4.12	RON 3.95	RON 3.95	75,946
2026-06-18	RON 4.04	RON 4.04	RON 3.98	RON 4.04	18,342
2026-06-17	RON 4.03	RON 4.04	RON 3.99	RON 4.04	1,842
2026-06-16	RON 4.14	RON 4.14	RON 3.97	RON 3.97	17,118
2026-06-15	RON 4.15	RON 4.15	RON 4.10	RON 4.10	2,401
2026-06-12	RON 4.11	RON 4.15	RON 3.95	RON 3.95	9,302
2026-06-11	RON 4.08	RON 4.16	RON 4.08	RON 4.10	2,138
2026-06-10	RON 4.10	RON 4.10	RON 4.00	RON 4.04	3,938
2026-06-09	RON 4.05	RON 4.05	RON 4.00	RON 4.04	2,706
2026-06-08	RON 3.99	RON 4.10	RON 3.89	RON 4.10	14,429
2026-06-05	RON 4.00	RON 4.00	RON 3.88	RON 3.92	105,920
2026-06-04	RON 4.06	RON 4.08	RON 3.99	RON 4.00	64,035
2026-06-03	RON 4.10	RON 4.10	RON 4.02	RON 4.04	6,692
2026-06-02	RON 4.18	RON 4.18	RON 4.02	RON 4.02	95,288
2026-05-29	RON 4.20	RON 4.20	RON 4.14	RON 4.14	1,610
2026-05-28	RON 4.13	RON 4.19	RON 4.13	RON 4.14	12,429
2026-05-27	RON 4.16	RON 4.25	RON 4.12	RON 4.16	23,232
2026-05-26	RON 4.31	RON 4.31	RON 4.19	RON 4.19	76,235
2026-05-25	RON 4.34	RON 4.34	RON 4.17	RON 4.19	8,638
2026-05-22	RON 4.20	RON 4.22	RON 4.16	RON 4.16	98,755
2026-05-21	RON 4.24	RON 4.24	RON 4.17	RON 4.17	11,513
2026-05-20	RON 4.22	RON 4.22	RON 4.15	RON 4.20	22,050
2026-05-19	RON 4.26	RON 4.26	RON 4.16	RON 4.21	33,820
2026-05-18	RON 4.23	RON 4.23	RON 4.18	RON 4.20	35,847
2026-05-15	RON 4.27	RON 4.28	RON 4.22	RON 4.24	31,539
2026-05-14	RON 4.28	RON 4.28	RON 4.21	RON 4.28	9,954
2026-05-13	RON 4.39	RON 4.39	RON 4.27	RON 4.27	30,602
2026-05-12	RON 4.30	RON 4.39	RON 4.30	RON 4.39	13,900
2026-05-11	RON 4.34	RON 4.39	RON 4.29	RON 4.32	53,193
2026-05-08	RON 4.32	RON 4.34	RON 4.30	RON 4.34	14,133
2026-05-07	RON 4.38	RON 4.41	RON 4.33	RON 4.39	47,025
2026-05-06	RON 4.40	RON 4.40	RON 4.31	RON 4.31	39,550
2026-05-05	RON 4.46	RON 4.48	RON 4.39	RON 4.39	14,578
2026-05-04	RON 4.42	RON 4.47	RON 4.41	RON 4.47	870
2026-04-30	RON 4.45	RON 4.46	RON 4.42	RON 4.42	13,529
2026-04-29	RON 4.42	RON 4.45	RON 4.38	RON 4.43	3,515
2026-04-28	RON 4.44	RON 4.45	RON 4.42	RON 4.42	9,338
2026-04-27	RON 4.53	RON 4.53	RON 4.45	RON 4.48	20,646
2026-04-24	RON 4.69	RON 4.69	RON 4.50	RON 4.53	44,758
2026-04-23	RON 4.30	RON 4.72	RON 4.30	RON 4.72	40,847
2026-04-22	RON 4.29	RON 4.33	RON 4.24	RON 4.33	71,914
2026-04-21	RON 4.28	RON 4.30	RON 4.24	RON 4.24	713
2026-04-20	RON 4.29	RON 4.30	RON 4.24	RON 4.24	4,177
2026-04-17	RON 4.31	RON 4.34	RON 4.29	RON 4.33	13,429
2026-04-16	RON 4.34	RON 4.35	RON 4.31	RON 4.32	7,993
2026-04-15	RON 4.26	RON 4.32	RON 4.26	RON 4.32	4,013
2026-04-14	RON 4.33	RON 4.33	RON 4.27	RON 4.28	31,750
2026-04-09	RON 4.32	RON 4.32	RON 4.24	RON 4.29	1,278
2026-04-08	RON 4.21	RON 4.30	RON 4.21	RON 4.30	6,784
2026-04-07	RON 4.20	RON 4.20	RON 4.11	RON 4.15	3,406
2026-04-06	RON 4.15	RON 4.15	RON 4.15	RON 4.15	2,000
2026-04-03	RON 4.17	RON 4.20	RON 4.17	RON 4.20	660
2026-04-02	RON 4.11	RON 4.18	RON 4.11	RON 4.18	2,595
2026-04-01	RON 4.19	RON 4.19	RON 4.18	RON 4.18	2,452
2026-03-31	RON 4.04	RON 4.19	RON 4.04	RON 4.19	6,142
2026-03-30	RON 4.13	RON 4.13	RON 4.03	RON 4.06	243,247
2026-03-27	RON 4.15	RON 4.15	RON 4.07	RON 4.12	3,850
2026-03-26	RON 4.18	RON 4.18	RON 4.10	RON 4.10	11,341
2026-03-25	RON 4.15	RON 4.16	RON 4.15	RON 4.16	3,500
2026-03-24	RON 4.20	RON 4.20	RON 4.07	RON 4.15	15,729
2026-03-23	RON 4.16	RON 4.21	RON 4.10	RON 4.11	10,669
2026-03-20	RON 4.21	RON 4.21	RON 4.17	RON 4.17	3,900
2026-03-19	RON 4.24	RON 4.24	RON 4.17	RON 4.21	83,447
2026-03-18	RON 4.26	RON 4.28	RON 4.25	RON 4.27	3,389
2026-03-17	RON 4.27	RON 4.27	RON 4.25	RON 4.27	2,291
2026-03-16	RON 4.28	RON 4.28	RON 4.25	RON 4.28	1,546
2026-03-13	RON 4.32	RON 4.34	RON 4.26	RON 4.26	18,034
2026-03-12	RON 4.40	RON 4.40	RON 4.30	RON 4.32	12,076
2026-03-11	RON 4.44	RON 4.44	RON 4.33	RON 4.38	27,190
2026-03-10	RON 4.25	RON 4.44	RON 4.25	RON 4.44	67,084
2026-03-09	RON 4.42	RON 4.42	RON 4.21	RON 4.27	40,852
2026-03-06	RON 4.44	RON 4.44	RON 4.38	RON 4.40	4,199
2026-03-05	RON 4.44	RON 4.44	RON 4.37	RON 4.38	44,503
2026-03-04	RON 4.46	RON 4.48	RON 4.37	RON 4.37	16,031
2026-03-03	RON 4.50	RON 4.50	RON 4.27	RON 4.32	17,814
2026-03-02	RON 4.47	RON 4.52	RON 4.45	RON 4.48	14,218
2026-02-27	RON 4.52	RON 4.52	RON 4.49	RON 4.49	4,386
2026-02-26	RON 4.66	RON 4.67	RON 4.49	RON 4.51	43,762
2026-02-25	RON 4.53	RON 4.67	RON 4.53	RON 4.62	28,498
2026-02-24	RON 4.54	RON 4.54	RON 4.49	RON 4.49	9,397
2026-02-23	RON 4.50	RON 4.55	RON 4.50	RON 4.54	2,649
2026-02-20	RON 4.49	RON 4.54	RON 4.48	RON 4.49	14,765
2026-02-19	RON 4.49	RON 4.49	RON 4.43	RON 4.49	6,182
2026-02-18	RON 4.50	RON 4.50	RON 4.45	RON 4.50	20,100
2026-02-17	RON 4.54	RON 4.54	RON 4.50	RON 4.54	9,487
2026-02-16	RON 4.53	RON 4.55	RON 4.50	RON 4.55	19,029
2026-02-13	RON 4.64	RON 4.64	RON 4.51	RON 4.59	22,868
2026-02-12	RON 4.65	RON 4.65	RON 4.62	RON 4.64	5,323
2026-02-11	RON 4.50	RON 4.65	RON 4.50	RON 4.65	16,980
2026-02-10	RON 4.42	RON 4.49	RON 4.42	RON 4.49	2,356
2026-02-09	RON 4.44	RON 4.45	RON 4.42	RON 4.42	4,790
2026-02-06	RON 4.53	RON 4.53	RON 4.44	RON 4.44	15,431
2026-02-05	RON 4.55	RON 4.55	RON 4.53	RON 4.53	3,095
2026-02-04	RON 4.57	RON 4.58	RON 4.56	RON 4.58	3,998
2026-02-03	RON 4.64	RON 4.64	RON 4.56	RON 4.60	17,710
2026-02-02	RON 4.65	RON 4.65	RON 4.59	RON 4.62	18,067
2026-01-30	RON 4.65	RON 4.72	RON 4.65	RON 4.71	8,060
2026-01-29	RON 4.77	RON 4.77	RON 4.65	RON 4.65	31,115
2026-01-28	RON 4.79	RON 4.79	RON 4.73	RON 4.76	23,835
2026-01-27	RON 4.78	RON 4.83	RON 4.78	RON 4.79	29,650
2026-01-26	RON 4.73	RON 4.78	RON 4.73	RON 4.77	15,073
2026-01-23	RON 4.70	RON 4.72	RON 4.65	RON 4.72	25,278
2026-01-22	RON 4.57	RON 4.71	RON 4.57	RON 4.65	18,717
2026-01-21	RON 4.59	RON 4.69	RON 4.57	RON 4.64	13,092
2026-01-20	RON 4.57	RON 4.62	RON 4.57	RON 4.62	3,727
2026-01-19	RON 4.77	RON 4.77	RON 4.60	RON 4.60	67,917
2026-01-16	RON 4.63	RON 4.77	RON 4.62	RON 4.77	84,636
2026-01-15	RON 4.65	RON 4.65	RON 4.60	RON 4.61	32,315
2026-01-14	RON 4.59	RON 4.67	RON 4.47	RON 4.65	56,555
2026-01-13	RON 4.55	RON 4.62	RON 4.50	RON 4.50	60,368
2026-01-12	RON 4.44	RON 4.55	RON 4.44	RON 4.55	29,843
2026-01-09	RON 4.44	RON 4.44	RON 4.38	RON 4.40	36,831
2026-01-08	RON 4.39	RON 4.43	RON 4.37	RON 4.38	36,453
2026-01-05	RON 4.38	RON 4.41	RON 4.35	RON 4.39	39,564
2025-12-30	RON 4.36	RON 4.41	RON 4.36	RON 4.40	45,897
2025-12-29	RON 4.37	RON 4.40	RON 4.35	RON 4.39	41,334
2025-12-23	RON 4.38	RON 4.38	RON 4.30	RON 4.31	23,282
2025-12-22	RON 4.38	RON 4.38	RON 4.33	RON 4.36	14,417
2025-12-19	RON 4.29	RON 4.37	RON 4.28	RON 4.35	8,265
2025-12-18	RON 4.33	RON 4.36	RON 4.30	RON 4.32	39,999
2025-12-17	RON 4.20	RON 4.38	RON 4.20	RON 4.33	155,309
2025-12-16	RON 4.00	RON 4.32	RON 4.00	RON 4.24	232,251
2025-12-15	RON 4.03	RON 4.03	RON 3.98	RON 3.99	6,377
2025-12-12	RON 3.96	RON 4.03	RON 3.96	RON 4.03	3,368
2025-12-11	RON 3.99	RON 3.99	RON 3.95	RON 3.98	14,157
2025-12-10	RON 3.96	RON 3.98	RON 3.94	RON 3.96	128,147
2025-12-09	RON 3.92	RON 3.96	RON 3.92	RON 3.95	4,850
2025-12-08	RON 3.93	RON 3.96	RON 3.91	RON 3.96	26,021
2025-12-05	RON 3.95	RON 3.98	RON 3.93	RON 3.94	7,086
2025-12-04	RON 3.93	RON 3.95	RON 3.90	RON 3.92	5,608
2025-12-03	RON 3.94	RON 3.94	RON 3.90	RON 3.93	5,719
2025-12-02	RON 3.92	RON 3.95	RON 3.90	RON 3.91	49,390
2025-11-28	RON 3.91	RON 3.95	RON 3.91	RON 3.95	5,258
2025-11-27	RON 3.91	RON 3.95	RON 3.90	RON 3.95	9,890
2025-11-26	RON 3.96	RON 3.96	RON 3.89	RON 3.89	26,928
2025-11-25	RON 3.96	RON 3.96	RON 3.90	RON 3.95	53,771
2025-11-24	RON 3.96	RON 4.00	RON 3.92	RON 3.93	43,918
2025-11-21	RON 4.01	RON 4.01	RON 3.94	RON 3.98	15,645
2025-11-20	RON 3.96	RON 3.99	RON 3.93	RON 3.99	21,320
2025-11-19	RON 3.93	RON 3.96	RON 3.92	RON 3.92	7,338
2025-11-18	RON 4.01	RON 4.01	RON 3.92	RON 3.92	54,637
2025-11-17	RON 4.02	RON 4.25	RON 3.98	RON 3.98	139,371
2025-11-14	RON 3.99	RON 4.08	RON 3.94	RON 4.02	81,059
2025-11-13	RON 3.94	RON 3.99	RON 3.93	RON 3.99	44,566
2025-11-12	RON 3.99	RON 4.02	RON 3.93	RON 3.93	95,560
2025-11-11	RON 3.90	RON 3.99	RON 3.90	RON 3.91	64,299
2025-11-10	RON 4.10	RON 4.10	RON 3.90	RON 3.90	63,958
2025-11-07	RON 3.94	RON 4.00	RON 3.94	RON 4.00	216
2025-11-06	RON 4.10	RON 4.10	RON 3.87	RON 4.00	78,546
2025-11-05	RON 4.10	RON 4.10	RON 4.00	RON 4.02	11,056
2025-11-04	RON 4.02	RON 4.02	RON 4.00	RON 4.00	9,612
2025-11-03	RON 4.03	RON 4.10	RON 4.00	RON 4.02	54,852
2025-10-31	RON 4.05	RON 4.17	RON 3.95	RON 4.17	50,862
2025-10-30	RON 4.20	RON 4.20	RON 4.00	RON 4.04	72,132
2025-10-29	RON 4.14	RON 4.15	RON 4.12	RON 4.15	5,490
2025-10-28	RON 4.07	RON 4.15	RON 4.07	RON 4.14	2,626
2025-10-27	RON 4.07	RON 4.22	RON 4.07	RON 4.08	23,496
2025-10-24	RON 4.28	RON 4.28	RON 4.05	RON 4.08	54,409
2025-10-23	RON 4.12	RON 4.29	RON 4.06	RON 4.23	4,747
2025-10-22	RON 4.20	RON 4.28	RON 4.01	RON 4.01	18,855
2025-10-21	RON 4.18	RON 4.23	RON 4.13	RON 4.18	23,471
2025-10-20	RON 4.20	RON 4.21	RON 4.17	RON 4.17	8,793
2025-10-17	RON 4.26	RON 4.26	RON 4.22	RON 4.22	2,645
2025-10-16	RON 4.24	RON 4.28	RON 4.23	RON 4.28	1,661
2025-10-15	RON 4.31	RON 4.31	RON 4.30	RON 4.30	203
2025-10-14	RON 4.22	RON 4.22	RON 4.21	RON 4.22	2,821
2025-10-13	RON 4.26	RON 4.28	RON 4.21	RON 4.22	30,540
2025-10-10	RON 4.32	RON 4.32	RON 4.26	RON 4.28	24,022
2025-10-09	RON 4.34	RON 4.34	RON 4.32	RON 4.32	3,527