FORT S.A (BVB:4RT)
Romania · Delayed Price · Currency is RON 1.620
+0.010 (0.62%)
At close: Jul 8, 2026
FORT S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 35 |
| Apr 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 20 |
| Apr 21, 2026 | 1.31 | 1.58 | 1.31 | 1.58 | 1.58 | 12.86% | 210 |
| Apr 20, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 4.48% | 508 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 155 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 150 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 500 |
| Apr 6, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -11.33% | 53 |
| Apr 3, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 2,549 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2,500 |
| 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 |