FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 1.460
-0.140 (-8.75%)
At close: Mar 27, 2026
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.49 | 1.49 | 1.15 | 1.46 | 1.46 | -8.75% | 9,395 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 200 |
| Mar 23, 2026 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 3.82% | 3,201 |
| Mar 20, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 1,037 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,845 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -16.40% | 1 |
| Mar 16, 2026 | 1.58 | 1.89 | 1.58 | 1.89 | 1.89 | 8.62% | 20,573 |
| Mar 10, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | -2.79% | 1,251 |
| Mar 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 19 |
| Mar 2, 2026 | 1.70 | 1.79 | 1.66 | 1.79 | 1.79 | 5.92% | 3,510 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -4.52% | 3,362 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 136 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 1,077 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.66% | 2,675 |
| Feb 12, 2026 | 1.78 | 1.88 | 1.75 | 1.88 | 1.88 | 4.44% | 1,094 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 75 |
| Feb 10, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | 201 |
| Feb 9, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 950 |
| Feb 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -8.82% | 400 |
| Feb 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.68% | 101 |
| Feb 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -10.58% | 66 |
| Feb 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | 10 |
| Feb 2, 2026 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | -0.99% | 111 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | 9.19% | 11,936 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -14.35% | 1,300 |
| Jan 26, 2026 | 1.83 | 2.20 | 1.83 | 2.16 | 2.16 | 8.54% | 1,536 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500 |
| Jan 22, 2026 | 1.79 | 1.99 | 1.79 | 1.99 | 1.99 | 11.17% | 3,893 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 1,070 |
| Jan 19, 2026 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 8.43% | 29,299 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 616 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 318 |
| Jan 14, 2026 | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | 9.21% | 1,062 |
| Jan 13, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 5,076 |
| Jan 12, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -3.13% | 19 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 6.62% | 10,047 |
| 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 |