FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 1.600
-0.150 (-8.57%)
At close: Sep 11, 2026
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 779 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 4 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.05% | 99 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.60 | 1.74 | 1.74 | -1.69% | 328 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 50 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 9.26% | 101 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.47% | 550 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 3 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | 42 |
| Aug 13, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 6.17% | 1,261 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | 500 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -11.86% | 300 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 122 |
| Jul 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 33 |
| Jul 30, 2026 | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | - | 1,516 |
| Jul 29, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 6.17% | 5,012 |
| Jul 28, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 27.56% | 3,521 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 1,873 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 3 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -19.88% | 1,628 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 12 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 12.59% | 20 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.43 | 1.43 | 1.43 | -11.18% | 15 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 6 |
| Jul 8, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 103 |
| Jul 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 650 |
| Jul 6, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 10.27% | 301 |
| Jul 3, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -9.88% | 191 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 65 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 15 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 13.99% | 14 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -15.38% | 3 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7 |
| Jun 18, 2026 | 1.42 | 1.69 | 1.42 | 1.69 | 1.69 | -0.59% | 6 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 195 |
| Jun 11, 2026 | 1.42 | 1.78 | 1.42 | 1.78 | 1.78 | -1.11% | 26 |
| Jun 9, 2026 | 1.41 | 1.85 | 1.41 | 1.80 | 1.80 | -5.76% | 689 |
| Jun 8, 2026 | 1.39 | 1.91 | 1.39 | 1.91 | 1.91 | 23.23% | 440 |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 65 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 500 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 11.51% | 15 |
| May 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 110 |
| May 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -13.21% | 55 |
| May 26, 2026 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | -1.24% | 1,050 |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 1 |
| May 11, 2026 | 1.32 | 1.62 | 1.32 | 1.62 | 1.62 | 9.46% | 5,126 |
| May 8, 2026 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | - | 115 |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 100 |
| May 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 22 |