Sifi Cluj Retail SA (BVB:ARCU)
Romania · Delayed Price · Currency is RON 4.180
-0.120 (-2.79%)
At close: Oct 29, 2025
Sifi Cluj Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 257 |
| Oct 29, 2025 | 4.30 | 4.30 | 3.84 | 4.18 | 4.18 | -2.79% | 1,605 |
| Oct 28, 2025 | 4.22 | 4.34 | 4.14 | 4.30 | 4.30 | -1.83% | 1,075 |
| Oct 27, 2025 | 4.10 | 4.40 | 4.02 | 4.38 | 4.38 | 6.83% | 774 |
| Oct 24, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 1,263 |
| Oct 23, 2025 | 4.12 | 4.16 | 4.04 | 4.10 | 4.10 | 0.49% | 801 |
| Oct 22, 2025 | 4.20 | 4.36 | 4.08 | 4.08 | 4.08 | -6.85% | 2,211 |
| Oct 21, 2025 | 4.30 | 4.38 | 4.20 | 4.38 | 4.38 | -0.45% | 244 |
| Oct 20, 2025 | 4.40 | 4.44 | 4.20 | 4.40 | 4.40 | 0.46% | 317 |
| Oct 17, 2025 | 4.40 | 4.48 | 4.20 | 4.38 | 4.38 | 1.86% | 481 |
| Oct 16, 2025 | 4.04 | 4.76 | 4.04 | 4.30 | 4.30 | -25.22% | 7,064 |
| Oct 15, 2025 | 6.30 | 6.30 | 5.00 | 5.75 | 4.23 | -8.73% | 13,827 |
| Oct 14, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 4.64 | 2.44% | 6,150 |
| Oct 13, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 4.52 | 0.82% | 7,110 |
| Oct 10, 2025 | 6.45 | 6.45 | 6.10 | 6.10 | 4.49 | -5.43% | 3,524 |
| Oct 9, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 4.75 | -2.27% | 5,330 |
| Oct 8, 2025 | 6.65 | 6.65 | 6.45 | 6.60 | 4.86 | -0.75% | 3,567 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 4.89 | - | 188 |
| Oct 6, 2025 | 6.40 | 6.75 | 6.40 | 6.65 | 4.89 | 2.31% | 6,273 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 4.78 | 0.78% | 1,800 |
| Oct 2, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 4.75 | - | 1,212 |
| Oct 1, 2025 | 6.65 | 6.70 | 6.45 | 6.45 | 4.75 | -3.73% | 1,331 |
| Sep 30, 2025 | 6.45 | 6.75 | 6.30 | 6.70 | 4.93 | 3.88% | 4,118 |
| Sep 29, 2025 | 6.10 | 6.45 | 6.05 | 6.45 | 4.75 | - | 550 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.05 | 6.45 | 4.75 | - | 417 |
| Sep 23, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 4.75 | 0.78% | 386 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 4.71 | - | 29 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 4.71 | - | 3 |
| Sep 18, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | 4.71 | 0.79% | 2,627 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.10 | 6.35 | 4.67 | - | 469 |
| Sep 15, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 4.67 | 0.79% | 439 |
| Sep 12, 2025 | 6.30 | 6.40 | 6.05 | 6.30 | 4.64 | -1.56% | 419 |
| Sep 11, 2025 | 6.10 | 6.40 | 6.05 | 6.40 | 4.71 | 0.79% | 1,210 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 4.67 | -0.78% | 245 |
| Sep 9, 2025 | 6.50 | 6.75 | 6.25 | 6.40 | 4.71 | -1.54% | 2,917 |
| Sep 8, 2025 | 6.90 | 6.90 | 6.50 | 6.50 | 4.78 | -4.41% | 8,220 |
| Sep 5, 2025 | 6.90 | 6.95 | 6.50 | 6.80 | 5.00 | -2.16% | 8,210 |
| Sep 4, 2025 | 6.75 | 6.95 | 6.30 | 6.95 | 5.11 | 2.96% | 5,864 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.25 | 6.75 | 4.97 | -2.17% | 6,517 |
| Sep 2, 2025 | 6.15 | 6.95 | 6.10 | 6.90 | 5.08 | 12.20% | 17,531 |
| Sep 1, 2025 | 5.80 | 6.95 | 5.40 | 6.15 | 4.52 | 6.96% | 48,579 |
| Aug 29, 2025 | 5.75 | 5.80 | 5.60 | 5.75 | 4.23 | - | 4,734 |
| Aug 28, 2025 | 5.25 | 6.10 | 5.25 | 5.75 | 4.23 | 17.35% | 34,721 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 3.61 | -10.09% | 30 |
| Jul 30, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 4.01 | 6.86% | 2,155 |
| Jul 24, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 3.75 | 4.08% | 30 |
| Jul 18, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 3.61 | 5.15% | 871 |
| Jul 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 3.43 | -5.28% | 2,263 |
| Jul 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 3.62 | 6.96% | 20 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.60 | 4.60 | 3.38 | -7.63% | 2,448 |