FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 1.620
-0.010 (-0.61%)
At close: Oct 2, 2026
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.40 | 1.62 | 1.40 | 1.62 | 1.62 | -0.61% | 1,052 |
| Oct 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 38 |
| Sep 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 13.10% | 6 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 5 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 3 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 390 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | 10 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 423 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 228 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 25.19% | 30 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.35 | 1.35 | 1.35 | -22.86% | 1,974 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 1 |
| 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 |