FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 1.550
0.00 (0.00%)
At close: Dec 30, 2025
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 833 |
| Dec 30, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -7.74% | 18,712 |
| Dec 29, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 20 |
| Dec 23, 2025 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 36,200 |
| Dec 22, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 10,661 |
| Dec 19, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 388 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,319 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,891 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.50 | 1.55 | 1.55 | -12.92% | 17,391 |
| Dec 15, 2025 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -6.32% | 6,576 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,465 |
| Dec 11, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.56% | 5,492 |
| Dec 10, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -4.41% | 5,563 |
| Dec 8, 2025 | 2.06 | 2.10 | 1.92 | 2.04 | 2.04 | -0.97% | 5,009 |
| Dec 5, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -7.21% | 3,874 |
| Dec 4, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 7.77% | 316 |
| Dec 3, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 5,200 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 1,694 |
| Nov 28, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 2,110 |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 100 |
| Nov 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,502 |
| Nov 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 1,449 |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,300 |
| Nov 19, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -7.63% | 3,545 |
| Nov 18, 2025 | 2.44 | 2.44 | 2.26 | 2.36 | 2.36 | 9.26% | 418 |
| Nov 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 16 |
| Nov 14, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 735 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 776 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 181 |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Nov 10, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 4,382 |
| Nov 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 2,972 |
| Nov 6, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -1.72% | 802 |
| Nov 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 2,372 |
| Nov 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -17.14% | 3,870 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 694 |
| Oct 30, 2025 | 2.22 | 2.80 | 2.22 | 2.80 | 2.80 | 28.44% | 900 |
| Oct 29, 2025 | 2.50 | 2.50 | 2.18 | 2.18 | 2.18 | -16.15% | 2,320 |
| Oct 27, 2025 | 2.66 | 2.66 | 2.06 | 2.60 | 2.60 | -2.99% | 227 |
| Oct 24, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | 7.20% | 75 |
| Oct 23, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 2,314 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 1,192 |
| Oct 21, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 12,336 |
| Oct 20, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -3.60% | 1,672 |
| Oct 17, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | -1.42% | 21,985 |
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | 350 |
| Oct 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | 3,660 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 655 |
| Oct 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 400 |
| Oct 8, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | -2.78% | 1,312 |