FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 2.180
-0.180 (-7.63%)
At close: Nov 19, 2025
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | 88 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 700 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 696 |
| Oct 2, 2025 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 1,452 |
| Oct 1, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 300 |
| Sep 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 56 |
| Sep 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,100 |
| Sep 24, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 2,515 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 300 |
| Sep 19, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -5.23% | 683 |
| Sep 16, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 5.52% | 1,200 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 1,000 |
| Sep 12, 2025 | 3.08 | 3.08 | 2.90 | 3.08 | 3.08 | 1.99% | 105 |
| Sep 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 1,129 |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 100 |
| Sep 9, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 4.96% | 300 |
| Sep 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 100 |
| Sep 4, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -4.76% | 200 |
| Sep 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 139 |
| Sep 1, 2025 | 2.82 | 2.98 | 2.82 | 2.98 | 2.98 | -3.25% | 403 |
| Aug 29, 2025 | 2.88 | 3.08 | 2.82 | 3.08 | 3.08 | -1.91% | 803 |
| Aug 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.80% | 26 |