FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 2.940
-0.140 (-4.55%)
At close: Aug 14, 2025
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | - | 123 |
| Aug 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | 100 |
| Aug 13, 2025 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | -4.35% | 334 |
| Aug 12, 2025 | 2.90 | 3.22 | 2.90 | 3.22 | 3.22 | -3.01% | 201 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 130 |
| Aug 6, 2025 | 2.94 | 3.38 | 2.94 | 3.38 | 3.38 | 14.97% | 1,251 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 100 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 42 |
| Aug 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 100 |
| Jul 31, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 320 |
| Jul 30, 2025 | 2.84 | 2.98 | 2.84 | 2.92 | 2.92 | 3.55% | 471 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -4.73% | 285 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 30 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 340 |
| Jul 24, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 463 |
| Jul 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 20 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 1,050 |
| Jul 17, 2025 | 2.86 | 2.96 | 2.80 | 2.96 | 2.96 | 2.07% | 1,675 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 97 |
| Jul 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 454 |
| Jul 14, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 437 |
| Jul 11, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.74% | 607 |
| Jul 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 6 |
| Jul 9, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -5.70% | 2,400 |
| Jul 2, 2025 | 3.26 | 3.26 | 2.66 | 3.16 | 3.16 | -3.66% | 13,263 |
| Jul 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 180 |
| Jun 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.32% | 30 |
| Jun 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | 1 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 265 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 220 |
| Jun 20, 2025 | 3.26 | 3.52 | 3.26 | 3.30 | 3.30 | -6.25% | 120 |
| Jun 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 100 |
| Jun 17, 2025 | 3.12 | 3.56 | 3.12 | 3.56 | 3.56 | 15.58% | 536 |
| Jun 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -17.65% | 436 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | 72 |
| Jun 11, 2025 | 3.26 | 3.86 | 3.26 | 3.82 | 3.82 | 7.91% | 4,264 |
| Jun 5, 2025 | 2.98 | 3.80 | 2.92 | 3.54 | 3.54 | 18.79% | 15,172 |
| Jun 4, 2025 | 2.84 | 2.98 | 2.80 | 2.98 | 2.98 | - | 710 |
| Jun 3, 2025 | 2.92 | 2.98 | 2.70 | 2.98 | 2.98 | 1.36% | 605 |
| May 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 1 |
| May 28, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 200 |
| May 27, 2025 | 2.86 | 2.96 | 2.80 | 2.96 | 2.96 | -1.33% | 1,460 |
| May 22, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 260 |
| May 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 10 |
| May 20, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -7.28% | 1,109 |
| May 19, 2025 | 3.00 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 963 |
| May 16, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -3.33% | 900 |
| May 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 200 |
| May 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3 |
| May 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 150 |